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 | |
| BTC Digital Ltd. | 1.2750 | +52.38 |
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 | 62.93 | +0.74 | +1.19 | 62.42 | 62.94 | 60.69 | 64.24 | |
| 111 Inc. | USD | 3.7500 | +0.1800 | +5.04 | 3.4500 | 3.8500 | 3.5200 | 3.5200 | |
| 17 EDUCTN TCLGY GRP ADR RE. | USD | 2.3650 | +0.0650 | +2.83 | 2.3000 | 2.4000 | 2.3650 | 2.5500 | |
| 180 LIFE SCIENCES ORD | USD | 7.04 | -0.57 | -7.49 | 7.27 | 7.36 | |||
| 1st Source Ord Shs | USD | 85.1600 | -0.5500 | -0.64 | 85.0300 | 85.5300 | 85.1600 | 85.2500 | |
| 2x XRP ETF | USD | 27.800 | +5.910 | +27.00 | 27.840 | 27.920 | 26.956 | 27.950 | |
| 36Kr Holdings ADR Represen. | USD | 3.3333 | -0.0667 | -1.96 | 3.1100 | 3.3300 | 3.0400 | 3.3400 | |
| 9 METERS BIOPHARMA ORD | USD | 0.07 | -0.05 | -42.97 | - | - | |||
| 908 Devices Inc. | USD | 10.2100 | -0.0300 | -0.29 | 10.1900 | 10.2700 | 9.9100 | 10.3750 | |
| A Mark Precious Metals Ord. | USD | 29.25 | +0.54 | +1.88 | 28.50 | 29.65 | |||
| Aaon Ord Shs | USD | 80.44 | -0.56 | -0.69 | 80.21 | 80.65 | 79.96 | 81.57 | |
| AbCellera Biologics Ord Sh. | USD | 11.88 | -0.13 | -1.05 | 11.88 | 11.90 | 11.73 | 12.08 | |
| Abeona Therapeutics Ord Sh. | USD | 6.02 | -0.11 | -1.79 | 6.00 | 6.04 | 6.02 | 6.17 | |
| ABIOMED INC. | USD | 381.10 | +0.31 | +0.08 | 381.30 | 381.50 | |||
| Absci Ord Shs | USD | 9.92 | -0.07 | -0.71 | 9.90 | 9.94 | 9.72 | 10.02 | |
| AC Immune SA Ord Shs | USD | 2.53 | -0.05 | -1.97 | 2.50 | 2.52 | 2.53 | 2.60 | |
| Academy Sports and Outdoor. | USD | 46.60 | -0.99 | -2.08 | 46.60 | 46.73 | 45.57 | 46.77 | |
| ACADIA Pharmaceuticals Inc. | USD | 29.83 | -0.38 | -1.26 | 29.77 | 29.85 | 29.71 | 30.00 | |
| ACASTI PHARMA CL A ORD | USD | 2.38 | -0.47 | -16.48 | 2.37 | 2.55 | |||
| ACCURAY INC (ARAY) | USD | 0.30 | +0.01 | +1.83 | 0.30 | 0.31 | 0.30 | 0.32 | |
| AcelRx Pharmaceuticals Ord. | USD | 3.22 | -0.44 | -11.92 | 3.22 | 3.23 | |||
| Achieve Life Sciences Ord | USD | 8.35 | -0.18 | -2.11 | 8.31 | 8.39 | 8.21 | 8.46 | |
| ACHILLION PHARMACEUTICALS . | USD | 6.76 | - | - | 6.90 | 6.95 | |||
| ACI Worldwide Ord Shs | USD | 51.86 | -0.11 | -0.21 | 51.57 | 52.03 | 51.49 | 52.08 | |
| Acm Research Class A Ord S. | USD | 75.45 | -2.14 | -2.76 | 75.44 | 75.98 | 75.45 | 78.36 | |
| ACTIVISION BLIZZARD ORD | USD | 94.42 | -0.05 | -0.05 | 94.30 | 94.59 | |||
| Acumen Pharmaceuticals Ord. | USD | 3.05 | -0.10 | -3.17 | 3.04 | 3.05 | 3.05 | 3.17 | |
| 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 | 25.73 | +0.24 | +0.94 | 25.73 | 25.80 | 24.82 | 26.06 | |
| ADDENTAX GROUP ORD | USD | 3.80 | +0.04 | +1.06 | 3.67 | 3.93 | 3.80 | 3.84 | |
| ADMA Biologics Inc (ADMA) | USD | 9.94 | -0.11 | -1.09 | 9.93 | 9.95 | 9.84 | 10.08 | |
| Adobe Systems Inc. | USD | 273.84 | +1.37 | +0.50 | 273.73 | 273.96 | 270.18 | 274.25 | |
| Advanced Emissions Solutio. | USD | 3.36 | +0.10 | +3.07 | - | - | |||
| Advanced Micro Devices Ord. | USD | 466.01 | -0.41 | -0.09 | 465.70 | 466.18 | 465.17 | 475.53 | |
| ADVAXIS AKTIE | USD | - | - | ||||||
| ADVENT TECHNOLOGIES HOLDIN. | USD | 0.92 | -1.79 | -66.11 | 0.80 | 0.97 | |||
| Aehr Test Systems Ord Shs | USD | 104.16 | -3.80 | -3.52 | 104.16 | 104.64 | 103.65 | 108.50 | |
| Aemetis Inc. | USD | 1.94 | +0.08 | +4.38 | 1.94 | 1.95 | 1.86 | 1.96 | |
| Aemetis Inc. | USD | - | - | ||||||
| AEROVIRONMENT (AVAV) | USD | 165.74 | -7.00 | -4.05 | 165.58 | 165.99 | 165.50 | 170.12 | |
| AETERNA ZENTARIS ORD | USD | 6.20 | +0.60 | +11.11 | - | - | |||
| Aethlon Medical Inc | USD | 2.7300 | -0.0500 | -1.80 | 2.6500 | 2.8600 | 2.7300 | 2.7300 | |
| AFC Gamma Ord Shs | USD | 3.52 | -0.06 | -1.68 | 3.48 | 3.52 | 3.50 | 3.58 | |
| Affirm Holdings Inc | USD | 76.49 | -0.84 | -1.09 | 76.31 | 76.48 | 75.37 | 77.71 | |
| Afya Ord Shs Class A | USD | 13.88 | +0.33 | +2.44 | 13.80 | 14.26 | 13.88 | 13.88 | |
| AGBA Group Holding Ltd | USD | 1.40 | +0.18 | +14.75 | 1.39 | 1.49 | |||
| Agios Pharmaceuticals Inc. | USD | 34.12 | -1.01 | -2.86 | 33.99 | 34.25 | 33.96 | 35.09 | |
| AGNC Investment REIT | USD | 11.08 | -0.01 | -0.05 | 11.07 | 11.08 | 10.98 | 11.10 | |
| 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 | 1.48 | +0.08 | +5.71 | 1.36 | 1.47 | 1.48 | 1.48 | |
| AIOS Tech Ord Shs Class A | USD | 15.00 | +0.10 | +0.67 | 14.65 | 15.20 | 15.00 | 15.02 | |
| Airbnb Ord Shs Class A | USD | 186.14 | -0.25 | -0.13 | 186.05 | 186.14 | 183.25 | 186.80 | |
| AirJoule Technologies Ord . | USD | 5.050 | -0.210 | -3.99 | 5.020 | 5.060 | 5.050 | 5.240 | |
| Airo Group Holdings Ord Sh. | USD | 8.3950 | -0.1950 | -2.27 | 8.3900 | 8.4100 | 8.3900 | 8.5866 | |
| Airsculpt Technologies Ord. | USD | 2.78 | -0.03 | -1.07 | 2.78 | 2.80 | 2.78 | 2.89 | |
| AKAMAI TECHNOLOGIES | USD | 111.30 | -1.54 | -1.36 | 111.15 | 111.39 | 110.69 | 112.72 | |
| Akebia Therapeutics Ord Sh. | USD | 0.91 | +0.02 | +2.74 | 0.90 | 0.91 | 0.88 | 0.92 | |
| Aldeyra Therapeutics Inc | USD | 1.570 | -0.010 | -0.63 | 1.560 | 1.570 | 1.555 | 1.575 | |
| Alexion Pharmaceuticals In. | USD | 182.50 | - | - | 182.98 | 200.00 | |||
| Align Technology Inc (ALGN. | USD | 160.97 | -2.07 | -1.27 | 160.68 | 161.26 | 159.53 | 164.64 | |
| ALKERMES ORD | USD | 49.31 | -0.87 | -1.73 | 49.23 | 49.39 | 49.27 | 49.86 | |
| Alkido Pharma Inc. | USD | 3.56 | +0.03 | +0.85 | - | - | |||
| All In FutureTech Alliance. | USD | 3.0100 | +0.0600 | +2.03 | 3.0000 | 3.0900 | 2.8700 | 3.0100 | |
| Allakos Ord Shs | USD | 0.33 | - | -0.06 | 0.33 | 0.34 | |||
| Allegro MicroSystems Ord S. | USD | 37.88 | -0.47 | -1.23 | 37.87 | 38.00 | 37.61 | 38.79 | |
| ALLIANT ENERGY ORD | USD | 70.52 | +0.37 | +0.52 | 70.44 | 70.49 | 69.78 | 70.54 | |
| ALLIED ESPORTS ENTERTAINME. | USD | 1.38 | +0.03 | +1.84 | - | - | |||
| Allient Ord Shs | USD | 97.98 | -3.83 | -3.76 | 97.92 | 99.45 | 97.74 | 100.79 | |
| Allogene Therapeutics Inc. | USD | 2.14 | -0.09 | -3.98 | 2.14 | 2.15 | 2.14 | 2.21 | |
| Alnylam Pharmaceuticals In. | USD | 239.24 | -3.38 | -1.39 | 239.11 | 239.65 | 238.06 | 240.88 | |
| Alpha Healthcare Acquisiti. | USD | 10.15 | -0.03 | -0.29 | 10.13 | 10.15 | |||
| Alpha Tau Medical Ltd | USD | 14.29 | -0.18 | -1.24 | 14.23 | 14.35 | 14.20 | 14.60 | |
| ALPHA TECHNOLOGY GROUP CL . | USD | 6.99 | +0.34 | +5.11 | 6.40 | 7.40 | 6.98 | 6.98 | |
| Alpha Teknova Ord Shs | USD | 7.225 | +0.015 | +0.21 | 7.100 | 7.420 | 7.110 | 7.300 | |
| Alphabet Inc - A Shares | USD | 343.43 | -1.29 | -0.37 | 343.42 | 343.47 | 341.63 | 343.90 | |
| Alphabet Inc - C Shares | USD | 340.42 | -1.28 | -0.37 | 340.38 | 340.48 | 338.50 | 340.80 | |
| Alphatec Holdings Inc. | USD | 9.620 | -0.130 | -1.33 | 9.610 | 9.630 | 9.590 | 9.700 | |
| 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 | 3.02 | -0.11 | -3.37 | 3.01 | 3.02 | 3.01 | 3.08 | |
| Altisource Portfolio Solut. | USD | 5.52 | +0.02 | +0.36 | 5.50 | 5.70 | 5.50 | 5.52 | |
| Alto Ingredients Ord Shs | USD | 4.75 | - | - | - | - | |||
| Alvotech Ord Shs | USD | 3.9700 | -0.0200 | -0.50 | 3.9700 | 3.9900 | 3.7500 | 4.0100 | |
| AMARIN ADR REP 20 ORD | USD | 14.23 | -0.15 | -1.04 | 14.10 | 14.38 | 14.22 | 14.36 | |
| Amazon.Com Inc. | USD | 263.27 | -2.57 | -0.97 | 263.24 | 263.32 | 261.64 | 263.84 | |
| AMBARELLA ORD | USD | 73.57 | -1.02 | -1.37 | 73.51 | 74.03 | 73.51 | 75.10 | |
| AMC Networks Inc. | USD | 12.30 | +0.18 | +1.49 | 12.27 | 12.32 | 12.09 | 12.30 | |
| AMCI Acquisition Ord Shs C. | USD | 5.25 | +0.14 | +2.74 | 5.18 | 5.42 | 5.05 | 5.27 | |
| Amdocs Ord Shs | USD | 60.96 | +0.75 | +1.25 | 60.75 | 61.00 | 60.20 | 61.20 | |
| Amerco Ord Shs | USD | 72.15 | -0.52 | -0.72 | 71.96 | 72.48 | 71.52 | 72.55 | |
| American Airlines Group In. | USD | 13.64 | -0.23 | -1.62 | 13.63 | 13.64 | 13.53 | 13.71 | |
| AMERICAN BAT.TECH.CO. NEW . | USD | 2.3950 | -0.0050 | -0.21 | 2.3900 | 2.4000 | 2.3900 | 2.5550 | |
| American Bitcoin Ord Shs C. | USD | 8.5650 | +0.6650 | +8.42 | 8.5400 | 8.6000 | 8.0450 | 8.6433 | |
| AMERICAN RESOURCES CL A OR. | USD | 2.51 | -0.13 | -4.92 | 2.51 | 2.53 | 2.50 | 2.64 | |
| American Software Ord Shs . | USD | 10.95 | -0.24 | -2.14 | - | - | |||
| American Superconductor Or. | USD | 30.41 | -0.75 | -2.41 | 30.26 | 30.62 | 30.37 | 31.16 | |
| AMERISAFE Ord Shs | USD | 25.98 | -0.20 | -0.76 | 25.85 | 26.00 | 25.94 | 26.54 | |
| Ames National Ord Shs | USD | 31.70 | +0.42 | +1.34 | 29.68 | 32.00 | 31.16 | 31.70 | |
| AMESITE OPERATING ORD | USD | 0.94 | - | -0.01 | 0.94 | 0.97 | 0.93 | 0.94 | |
| Amgen Inc. | USD | 437.23 | -5.14 | -1.16 | 436.92 | 437.55 | 434.38 | 438.29 | |
| AMICUS THERAPEUTICS ORD | USD | 14.49 | +0.03 | +0.21 | 14.49 | 14.50 | |||
| AMKORTECHNOLOGY INC | USD | 50.39 | -0.50 | -0.98 | 50.25 | 50.42 | 50.22 | 51.50 | |
| Amplitude Inc. | USD | 12.78 | -0.05 | -0.39 | 12.70 | 12.76 | 12.51 | 12.86 | |
| Amtech Systems Ord Shs | USD | 14.50 | -0.32 | -2.16 | 14.46 | 14.65 | 14.30 | 14.96 | |
| Amylyx Pharmaceuticals Ord. | USD | 38.82 | +0.22 | +0.57 | 38.65 | 38.99 | 37.37 | 39.93 | |
| ANALOG DEVICES ORD | USD | 374.73 | +1.47 | +0.39 | 374.40 | 374.94 | 374.27 | 384.94 | |
| AnaptysBio Ord Shs | USD | 57.85 | -1.41 | -2.38 | 57.78 | 57.85 | 57.62 | 59.69 | |
| ANAVEX LIFE SCIENCES ORD | USD | 3.26 | -0.14 | -3.98 | 3.25 | 3.26 | 3.26 | 3.36 | |
| Andersons Ord Shs | USD | 67.85 | +0.12 | +0.18 | 67.50 | 68.29 | 67.09 | 67.97 | |
| Angi Ord Shs Class A | USD | 4.75 | -0.06 | -1.15 | 4.73 | 4.76 | 4.70 | 4.80 | |
| AngioDynamics | USD | 16.105 | +0.035 | +0.22 | 16.050 | 16.170 | 15.740 | 16.120 | |
| ANI Pharmaceuticals Ord Sh. | USD | 77.84 | -0.18 | -0.23 | 77.83 | 78.29 | 77.77 | 78.38 | |
| ANSYS Ord Shs | USD | 374.30 | -18.42 | -4.69 | 387.50 | 389.20 | |||
| APA Ord Shs | USD | 45 | +1 | +3.12 | 45 | 45 | 44 | 45 | |
| Apellis Pharmaceuticals In. | USD | 41.03 | -0.03 | -0.07 | 41.03 | 41.12 | |||
| Apex Technology Acquisitio. | USD | 10.12 | +0.01 | +0.10 | 10.11 | 10.12 | 10.12 | 10.12 | |
| Aphria Ord Shs | USD | 15.38 | -0.07 | -0.45 | 15.22 | 15.35 | |||
| AppFolio Ord Shs Class A | USD | 218.93 | +3.71 | +1.72 | 217.71 | 219.00 | 214.29 | 218.93 | |
| AppHarvest Ord Shs | USD | 0.07 | -0.01 | -16.02 | - | - | |||
| Appian Ord Shs Class A | USD | 37.66 | +0.13 | +0.35 | 37.52 | 37.81 | 37.08 | 37.83 | |
| Apple Inc. | USD | 317.71 | +0.88 | +0.28 | 317.71 | 317.74 | 316.70 | 320.28 | |
| APPLIED BLOCKCHAIN Ord Shs | USD | 28.5 | +0.3 | +0.92 | 28.5 | 28.5 | 28.0 | 29.2 | |
| Applied Genetic Technologi. | USD | 0.39 | - | +1.22 | 0.38 | 0.40 | |||
| APPLIED MATERIAL ORD | USD | 490.8 | -4.8 | -0.97 | 490.5 | 491.7 | 489.6 | 497.3 | |
| APPLIED OPTOELECTRONICS OR. | USD | 119.51 | -2.68 | -2.19 | 119.52 | 119.88 | 118.60 | 124.97 | |
| Applied UV Ord Shs | USD | 0.30 | -0.02 | -6.06 | - | - | |||
| AppLovin Ord Shs Class A | USD | 317.35 | +6.56 | +2.11 | 317.00 | 317.50 | 308.50 | 319.42 | |
| APREA THERAPEUTICS ORD | USD | 0.67 | - | +0.16 | 0.67 | 0.69 | 0.67 | 0.68 | |
| APTOSE BIOSCIENCES INC | USD | - | - | ||||||
| Aqua Metals Ord Shs | USD | 2.67 | +0.02 | +0.75 | 2.64 | 2.70 | 2.66 | 2.70 | |
| AquaBounty Technologies Or. | USD | 1.34 | +0.01 | +1.03 | 1.34 | 1.38 | 1.34 | 1.38 | |
| Aquestive Therapeutics Inc. | USD | 4.55 | -0.04 | -0.87 | 4.55 | 4.56 | 4.54 | 4.64 | |
| Arbe Robotics Ord Shs | USD | 0.77 | - | -0.30 | 0.77 | 0.78 | 0.76 | 0.79 | |
| ARBUTUS BIOPHARMA ORD | USD | 4.92 | -0.07 | -1.31 | 4.90 | 4.92 | 4.88 | 4.96 | |
| ARCBEST ORD | USD | 135.14 | -2.60 | -1.89 | 134.34 | 135.75 | 134.38 | 137.79 | |
| Arch Capital Group Ord Shs | USD | 98.77 | +0.24 | +0.24 | 98.68 | 98.88 | 98.00 | 98.98 | |
| 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 | 10.63 | +0.35 | +3.40 | 10.60 | 10.64 | 10.06 | 10.84 | |
| Arcutis Biotherapeutics In. | USD | 25.7101 | -0.7499 | -2.83 | 25.7200 | 25.7900 | 25.7101 | 26.5600 | |
| ARDELYX ORD | USD | 4.03 | +0.01 | +0.25 | 4.03 | 4.04 | 4.01 | 4.07 | |
| Ares Capital Ord Shs | USD | 19.88 | +0.08 | +0.40 | 19.87 | 19.89 | 19.80 | 19.92 | |
| Argo Blockchain PLC | USD | 3.12 | +0.12 | +4.00 | 2.93 | 3.17 | 2.96 | 3.12 | |
| Arm Holdings American Depo. | USD | 245.71 | -3.63 | -1.46 | 245.32 | 245.71 | 242.28 | 249.58 | |
| Arq Ord Shs | USD | 2.16 | -0.01 | -0.46 | 2.15 | 2.21 | 2.14 | 2.20 | |
| Arqit Quantum Incorporatio. | USD | 21.17 | -0.36 | -1.67 | 21.10 | 21.46 | 21.11 | 21.57 | |
| Array Technologies Ord Shs | USD | 4.84 | -0.08 | -1.63 | 4.83 | 4.84 | 4.84 | 4.93 | |
| Arrive AI Inc | USD | 0.2450 | -0.0023 | -0.93 | 0.2439 | 0.2469 | 0.2433 | 0.2473 | |
| Arrowhead Pharmaceuticals . | USD | 87.20 | -2.21 | -2.47 | 87.01 | 87.41 | 86.90 | 88.45 | |
| ARS Pharmaceuticals Inc. | USD | 6.1350 | -0.2450 | -3.84 | 6.1200 | 6.1500 | 6.1000 | 6.3500 | |
| Artesian Resources Ord Shs. | USD | 35.20 | -0.11 | -0.31 | 34.49 | 35.81 | 35.20 | 35.30 | |
| ARTIUS ACQUISITION CL A OR. | USD | - | - | ||||||
| Arxis Ord Shs Class A | USD | 54.82 | -0.90 | -1.61 | 54.18 | 54.96 | 54.23 | 56.83 | |
| ASML Holding ADR Represent. | USD | 1 748.48 | -3.25 | -0.19 | 1 747.56 | 1 748.64 | 1 743.18 | 1 765.86 | |
| ASP Isotopes Inc | USD | 3.980 | -0.110 | -2.69 | 3.970 | 3.990 | 3.980 | 4.160 | |
| Aspira Womens Health Ord S. | USD | 0.08 | -0.01 | -12.49 | - | - | |||
| Assembly Biosciences Ord S. | USD | 33.34 | -0.50 | -1.48 | 33.33 | 33.60 | 33.32 | 33.63 | |
| Assertio Holdings Inc. | USD | 23.50 | +0.02 | +0.09 | 23.48 | 23.50 | |||
| AST SpaceMobile Ord Shs Cl. | USD | 64.57 | -1.86 | -2.80 | 64.56 | 64.70 | 64.55 | 66.19 | |
| Astera Labs Ord Shs | USD | 283.12 | -5.90 | -2.04 | 282.87 | 283.48 | 282.45 | 292.44 | |
| Astria Therapeutics Ord Sh. | USD | 12.58 | +0.08 | +0.64 | 11.16 | 13.00 | |||
| ASTROTECH ORD | USD | 7.94 | +0.06 | +0.76 | 7.75 | 7.94 | 7.73 | 8.00 | |
| ATA Creativity Global ADR | USD | 0.98 | -0.02 | -1.66 | 0.94 | 1.00 | 0.94 | 0.99 | |
| ATAI Life Sciences N V Ord. | USD | 7.41 | +0.05 | +0.68 | 7.41 | 7.42 | 7.35 | 7.42 | |
| Atea Pharmaceuticals Ord S. | USD | 5.46 | -0.13 | -2.33 | 5.45 | 5.48 | 5.46 | 5.55 | |
| Aterian Inc. | USD | 0.47 | +0.01 | +1.62 | 0.45 | 0.48 | 0.45 | 0.47 | |
| Athenex Inc. | USD | 3.42 | +0.09 | +2.70 | 3.42 | 3.44 | |||
| Atlanta Braves Holdings Or. | USD | 53.56 | -0.01 | -0.01 | 53.55 | 53.66 | 52.85 | 53.66 | |
| Atlantic American Corp. | USD | 1.39 | +0.01 | +0.72 | 1.35 | 1.44 | 1.39 | 1.39 | |
| Atlantica Sustainable Infr. | USD | 21.99 | - | - | 21.98 | 22.00 | |||
| Atlanticus Holdings Ord Sh. | USD | 94.07 | -5.05 | -5.09 | 93.03 | 94.35 | 93.00 | 98.00 | |
| Atlas Lithium Ord Shs | USD | 3.230 | +0.040 | +1.25 | 3.230 | 3.240 | 3.110 | 3.300 | |
| Atlassian Ord Shs Class A | USD | 174.96 | +0.73 | +0.42 | 174.52 | 175.38 | 171.66 | 177.88 | |
| Atomera Ord Shs | USD | 4.74 | +0.01 | +0.21 | 4.70 | 4.76 | 4.72 | 4.81 | |
| Atossa Genetics Inc (ATOS) | USD | 2.56 | -0.08 | -3.03 | 2.55 | 2.57 | 2.55 | 2.62 | |
| aTyr Pharma Ord | USD | 32.33 | -0.53 | -1.60 | 32.22 | 32.51 | 32.17 | 33.17 | |
| Aura Minerals Inc | USD | 84.01 | -0.99 | -1.16 | 83.76 | 84.01 | 83.27 | 85.27 | |
| Aureus Greenway Holdings O. | USD | 3.300 | -0.070 | -2.08 | 3.260 | 3.320 | 3.281 | 3.380 | |
| Auris Medical Holding AG | USD | 3.07 | -0.03 | -0.97 | 3.02 | 3.11 | |||
| Aurora Cannabis Inc. | USD | 3.84 | -0.08 | -1.92 | 3.83 | 3.84 | 3.83 | 3.91 | |
| Aurora Innovation Inc. | USD | 6.02 | -0.18 | -2.91 | 6.01 | 6.02 | 5.98 | 6.16 | |
| Aurora Mobile ADR | USD | 6.34 | +0.21 | +3.34 | 6.10 | 6.60 | 6.27 | 6.34 | |
| AUTODESK INC | USD | 255.69 | +4.40 | +1.75 | 255.03 | 255.55 | 251.67 | 255.86 | |
| Autolus Therapeutics ADR | USD | 2.47 | -0.08 | -2.95 | 2.47 | 2.48 | 2.44 | 2.50 | |
| Automatic Data Processing . | USD | 279.57 | +2.35 | +0.85 | 279.24 | 279.65 | 276.93 | 279.79 | |
| AVADEL PHARMACEUTICALS ORD | USD | 21.64 | +0.01 | +0.05 | 21.50 | 23.77 | |||
| Avalo Therapeutics Ord Shs | USD | 20.29 | -0.46 | -2.22 | 20.15 | 20.39 | 20.14 | 20.57 | |
| AVEO Pharmaceuticals Inc. | USD | 15.00 | - | - | - | - | |||
| Avepoint Inc. | USD | 13.14 | -0.14 | -1.05 | 13.12 | 13.16 | 12.95 | 13.26 | |
| Aviat Networks Inc. | USD | 20.82 | +0.13 | +0.63 | 20.46 | 20.96 | 20.56 | 20.90 | |
| Avis Budget Group Ord Shs | USD | 140.93 | -0.53 | -0.37 | 140.14 | 141.01 | 140.28 | 141.99 | |
| Axcelis Technologies Ord S. | USD | 123.01 | -3.43 | -2.71 | 123.10 | 123.51 | 123.01 | 127.03 | |
| Axon Enterprise Inc | USD | 636.58 | -9.15 | -1.42 | 635.00 | 638.97 | 621.87 | 643.98 | |
| Axsome Therapeutics Ord Sh. | USD | 216.32 | -1.88 | -0.86 | 215.81 | 216.71 | 215.05 | 217.15 | |
| AXT Ord Shs | USD | 69.90 | -3.53 | -4.81 | 69.88 | 70.13 | 69.41 | 73.88 | |
| AYRO Ord Shs | USD | 7.08 | +1.27 | +21.86 | 9.23 | 9.36 | |||
| AYTU BIOSCIENCE ORD | USD | - | - | ||||||
| B Riley Financial Ord Shs | USD | 7.16 | -0.07 | -0.97 | 7.15 | 7.17 | 7.16 | 7.26 | |
| Baidu.com Inc. | USD | 93.08 | +0.21 | +0.23 | 92.95 | 93.13 | 92.50 | 94.15 | |
| BALLARD POWER (BLDP) | USD | 2.44 | -0.06 | -2.40 | 2.44 | 2.45 | 2.44 | 2.49 | |
| BancFirst Ord Shs | USD | 113.51 | +0.59 | +0.52 | 113.06 | 114.25 | 112.00 | 113.51 | |
| Bancorp Ord Shs | USD | 67.23 | -0.69 | -1.01 | 66.87 | 67.58 | 66.94 | 67.58 | |
| Bandwidth Inc. | USD | 51.85 | -0.46 | -0.87 | 51.43 | 52.24 | 51.56 | 52.47 | |
| Bank OZK 4 625 Non Cumulat. | USD | 16.26 | -0.06 | -0.37 | 16.09 | 16.33 | 16.20 | 16.27 | |
| Bank Ozk Ord Shs | USD | 49.37 | -0.11 | -0.22 | 49.33 | 49.39 | 49.18 | 49.41 | |
| Baozun ADR Representing Or. | USD | 2.80 | -0.02 | -0.53 | 2.79 | 2.80 | 2.80 | 2.96 | |
| BAUDAX BIO ORD | USD | 0.19 | +0.01 | +3.40 | - | - | |||
| Beam Global | USD | 1.36 | +0.15 | +11.98 | 1.35 | 1.36 | 1.33 | 1.44 | |
| Beam Therapeutics Ord Shs | USD | 27.51 | -1.56 | -5.37 | 27.37 | 27.51 | 27.39 | 28.48 | |
| Beauty Health Company Clas. | USD | 0.59 | -0.01 | -0.96 | 0.59 | 0.60 | 0.58 | 0.60 | |
| Bel Fuse Ord Shs Class B | USD | 261.84 | -2.03 | -0.77 | 258.67 | 265.00 | 261.22 | 265.50 | |
| BELLUS Health Inc. | USD | 14.74 | - | - | - | - | |||
| Bending Spoons S p A Ord S. | USD | 40.7600 | -0.7000 | -1.69 | 40.5500 | 40.9800 | 40.4100 | 41.4700 | |
| Benefitfocus Inc. | USD | 13.79 | -0.34 | -2.37 | 13.76 | 13.78 | |||
| Bentley Systems Ord Shs Cl. | USD | 36.16 | +0.24 | +0.67 | 36.14 | 36.18 | 35.63 | 36.23 | |
| Berkeley Lights Inc. | USD | 1.20 | -0.08 | -5.88 | - | - | |||
| Berry Corp. | USD | 3.26 | +0.07 | +2.19 | 3.28 | 3.70 | |||
| Betterware De Mexico S A P. | USD | 16.17 | +0.02 | +0.12 | 16.01 | 16.33 | 16.17 | 16.45 | |
| Beyond Air Ord Shs | USD | 5.18 | -0.03 | -0.58 | 5.14 | 5.24 | 5.11 | 5.55 | |
| Beyond Meat Ord Shs | USD | 14.03 | -0.05 | -0.34 | 14.01 | 14.07 | 13.60 | 14.81 | |
| BeyondSpring Inc. | USD | 0.73 | +0.01 | +0.91 | 0.70 | 0.74 | 0.70 | 0.76 | |
| BGC Group Ord Shs Class A | USD | 10.84 | +0.04 | +0.37 | 10.81 | 10.85 | 10.75 | 10.95 | |
| 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 | 16.69 | -0.63 | -3.61 | 16.70 | 16.71 | 16.50 | 16.81 | |
| bioAffinity Technologies O. | USD | 0.42 | +0.01 | +2.71 | 0.42 | 0.43 | 0.37 | 0.44 | |
| Bioage Labs Ord Shs | USD | 10.3400 | -0.4100 | -3.81 | 10.3100 | 10.3500 | 10.3400 | 10.6400 | |
| BIOCARDIA ORD | USD | 0.99 | - | -0.11 | 0.95 | 1.05 | 0.99 | 1.00 | |
| Biocept Inc. | USD | 0.43 | -0.07 | -14.01 | - | - | |||
| BIOCRYST PHARMACEUTICALS O. | USD | 9.83 | -0.24 | -2.38 | 9.82 | 9.84 | 9.77 | 9.99 | |
| BIODELIVERY SCIENCE INTERN. | USD | - | - | ||||||
| BIOGEN | USD | 220.50 | -1.06 | -0.48 | 220.26 | 220.83 | 217.98 | 221.29 | |
| Bioharvest Sciences Inc | USD | 2.0500 | +0.0200 | +0.99 | 2.0500 | 2.2000 | 2.0500 | 2.0500 | |
| Biolase Inc. | USD | 0.13 | -0.02 | -13.19 | - | - | |||
| BioLife Solutions Ord Shs | USD | 36.99 | +0.52 | +1.43 | 36.92 | 37.08 | 35.77 | 37.12 | |
| BIOLINERX ADS REP 600 ORD | USD | 2.96 | +0.02 | +0.68 | 2.96 | 3.04 | 2.96 | 2.96 | |
| BIOMARIN PHARMACEUTICAL OR. | USD | 68.16 | -1.17 | -1.69 | 68.10 | 68.20 | 67.77 | 68.50 | |
| BIONANO GENOMICS INC | USD | 1.23 | -0.01 | -0.73 | 1.22 | 1.24 | 1.21 | 1.24 | |
| BiondVax Pharmaceuticals A. | USD | 1.34 | -0.01 | -0.76 | - | - | |||
| Biontech SE | USD | 110.47 | -2.65 | -2.34 | 110.31 | 110.73 | 106.38 | 110.50 | |
| BIORA THERAPEUTICS ORD | USD | 0.59 | - | - | - | - | |||
| BIOVENTUS CL A ORD | USD | 14.75 | +0.07 | +0.44 | 14.69 | 14.80 | 14.52 | 14.75 | |
| BIOVERATIV ORD | USD | 104.98 | +0.33 | +0.32 | 104.98 | 104.99 | |||
| BioXcel Therapeutics Inc. | USD | 0.80 | -0.03 | -3.02 | 0.80 | 0.81 | 0.80 | 0.84 | |
| Bit Digital Inc. | USD | 1.49 | +0.09 | +6.43 | 1.49 | 1.50 | 1.45 | 1.53 | |
| Bitdeer Technologies Group | USD | 10.79 | +1.16 | +11.99 | 10.78 | 10.79 | 10.14 | 11.26 | |
| Bitfarms Ltd | USD | 1.98 | -0.01 | -0.25 | 1.96 | 1.98 | |||
| Black Diamond Therapeutics. | USD | 2.15 | -0.05 | -2.05 | 2.14 | 2.15 | 2.13 | 2.19 | |
| Black Titan Ord Shs | USD | 0.565 | -0.036 | -5.93 | 0.561 | 0.580 | 0.550 | 0.579 | |
| BLACKBERRY ORD | USD | 11.57 | +0.08 | +0.70 | 11.45 | 11.77 | |||
| BlackLine Inc. | USD | 31.63 | +0.20 | +0.64 | 31.51 | 31.70 | 31.22 | 31.65 | |
| BlackRock TCP Capital Ord . | USD | 4.08 | -0.02 | -0.37 | 4.06 | 4.08 | 4.05 | 4.11 | |
| Blade Air Mobility Ord Shs. | USD | 4.57 | +0.12 | +2.70 | 3.80 | 4.65 | |||
| Blink Charging Co. | USD | 0.57 | - | -0.47 | 0.57 | 0.57 | 0.56 | 0.58 | |
| Bloomin Brands Ord Shs | USD | 10.34 | -0.27 | -2.54 | 10.33 | 10.38 | 10.23 | 10.52 | |
| 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 | 212.45 | -0.55 | -0.26 | 212.45 | 212.58 | 210.61 | 212.95 | |
| Boost Run Ord Shs Class A | USD | 18.4500 | -0.5600 | -2.95 | 18.4500 | 18.4800 | 18.4000 | 19.1900 | |
| Boxlight Ord Shs Class A | USD | 5.27 | +0.06 | +1.12 | 5.20 | 5.38 | 5.20 | 5.37 | |
| Braiin Ord Shs | USD | 5.6300 | +0.1000 | +1.81 | 5.4300 | 5.8000 | 5.6300 | 5.6300 | |
| Brainstorm Cell Therapeuti. | USD | 1.17 | -0.03 | -2.50 | 0.66 | 0.72 | |||
| Brand Engagement Network O. | USD | 16.81 | +0.80 | +4.97 | 16.42 | 16.88 | 15.89 | 16.88 | |
| Braze. Inc. | USD | 30.86 | +0.21 | +0.67 | 30.82 | 30.91 | 30.17 | 30.91 | |
| 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 | 1.130 | -0.030 | -2.59 | 1.120 | 1.130 | 1.125 | 1.155 | |
| Bridgetown 2 Holdings Limi. | USD | - | - | ||||||
| BrightSpring Health Servic. | USD | 59.5000 | +0.1700 | +0.29 | 59.3100 | 59.6700 | 58.5100 | 59.6300 | |
| Broadcom Ord Shs | USD | 363.81 | +1.33 | +0.37 | 363.73 | 363.94 | 363.40 | 367.12 | |
| Broadwind Ord Shs | USD | 4.50 | -0.16 | -3.43 | 4.45 | 4.50 | 4.49 | 4.62 | |
| 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 | 1.2750 | +0.4383 | +52.38 | 1.2700 | 1.2800 | 1.2200 | 1.5700 | |
| BTCS Ord Shs | USD | 1.34 | +0.08 | +6.44 | 1.34 | 1.35 | 1.22 | 1.36 | |
| BUMBLE CL A ORD | USD | 2.81 | +0.02 | +0.54 | 2.80 | 2.81 | 2.75 | 2.82 | |
| Burgundy Technology Acquis. | USD | - | - | ||||||
| BURNING ROCK BIOTECH ADS R. | USD | 10.02 | -0.48 | -4.53 | 9.80 | 11.18 | 9.85 | 10.02 | |
| Buzzfeed Inc. | USD | 1.100 | -0.010 | -0.89 | 1.100 | 1.110 | 1.080 | 1.110 | |
| C4 Therapeutics Ord Shs | USD | 3.99 | -0.23 | -5.34 | 3.98 | 3.99 | 3.98 | 4.15 | |
| Cabaletta Bio Ord Shs | USD | 3.06 | -0.04 | -1.33 | 3.05 | 3.06 | 3.01 | 3.08 | |
| Cadence Design Systems Inc. | USD | 314.82 | -0.16 | -0.05 | 314.27 | 314.90 | 314.26 | 317.50 | |
| Caesars Entertainment Ord . | USD | 29.62 | +0.03 | +0.10 | 29.62 | 29.63 | 29.59 | 29.63 | |
| CAL MAINE FOODS ORD | USD | 80.71 | +0.16 | +0.20 | 80.56 | 80.71 | 80.25 | 81.01 | |
| CALADRIUS BIOSCIENCES INC | USD | 0.43 | -0.09 | -16.81 | - | - | |||
| CalciMedica Ord Shs | USD | 0.58 | -0.04 | -6.20 | 0.57 | 0.57 | 0.57 | 0.63 | |
| CAMTEK ORD | USD | 150.92 | +0.27 | +0.18 | 149.84 | 150.94 | 150.52 | 154.32 | |
| Canaan Inc. | USD | 0.27 | +0.03 | +12.49 | 0.27 | 0.27 | 0.26 | 0.28 | |
| Canadian Solar Inc. | USD | 15.58 | -0.20 | -1.27 | 15.55 | 15.59 | 15.51 | 15.93 | |
| Canoo Inc. | USD | 1.38 | -0.17 | -10.71 | 1.37 | 1.38 | |||
| Canopy Growth Corp. | USD | 1.04 | -0.01 | -0.48 | 1.03 | 1.04 | 1.03 | 1.05 | |
| Capital Southwest Ord Shs | USD | 24.68 | +0.12 | +0.47 | 24.68 | 24.70 | 24.56 | 24.75 | |
| Capstone Turbin | USD | 28.03 | -0.02 | -0.07 | 28.01 | 28.13 | |||
| Cara Therapeutics Inc. | USD | 5.32 | -0.14 | -2.52 | 5.29 | 6.29 | |||
| Cardiff Oncology Ord Shs | USD | 0.90 | - | +0.25 | 0.89 | 0.90 | 0.90 | 0.92 | |
| Cardinal Infrastructure Gr. | USD | 42.06 | -1.28 | -2.94 | 41.78 | 42.36 | 42.00 | 43.13 | |
| Cardiol Therapeutics Ord S. | USD | 1.9850 | +0.0250 | +1.28 | 1.9700 | 1.9800 | 1.9500 | 1.9900 | |
| Caredx Ord Shs | USD | 47.39 | +0.88 | +1.88 | 47.24 | 47.51 | 45.33 | 47.85 | |
| Caribou Biosciences Ord Sh. | USD | 1.64 | +0.01 | +0.30 | 1.63 | 1.64 | 1.64 | 1.65 | |
| Caris Life Sciences Ord Sh. | USD | 23.66 | +0.90 | +3.97 | 23.62 | 23.67 | 22.59 | 23.75 | |
| Carisma Therapeutics Ord S. | USD | 0.15 | -0.12 | -43.81 | 0.11 | 0.13 | |||
| CarParts com Ord Shs | USD | 6.23 | +0.28 | +4.62 | 5.92 | 6.45 | 6.12 | 6.12 | |
| Cartesian Therapeutics Ord. | USD | 10.10 | -0.40 | -3.77 | 10.01 | 10.18 | 10.10 | 10.43 | |
| 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 | 2.28 | -0.05 | -2.15 | 2.27 | 2.32 | 2.28 | 2.33 | |
| Catabasis Pharmaceuticals . | USD | 8.54 | -0.64 | -6.97 | 7.32 | 8.79 | |||
| CATALYST PHARMACEUTICAL PA. | USD | 31.49 | +0.01 | +0.03 | 31.48 | 32.50 | |||
| CBAK Energy Technology Ord. | USD | 0.79 | +0.09 | +12.43 | 0.77 | 0.80 | 0.70 | 0.79 | |
| CDW Corp. | USD | 139.9000 | +2.7000 | +1.97 | 139.3800 | 139.9400 | 137.2000 | 139.9000 | |
| CEA Industries Ord Shs | USD | 2.710 | +0.060 | +2.26 | 2.690 | 2.720 | 2.650 | 2.786 | |
| Celgene Corp. | USD | 108.24 | +0.11 | +0.10 | 108.91 | 110.00 | |||
| Celldex Therapeutics Inc. | USD | 41.61 | -0.10 | -0.23 | 41.39 | 41.81 | 41.01 | 42.00 | |
| Cellebrite DI Ord Shs | USD | 11.08 | -0.16 | -1.39 | 11.08 | 11.13 | 10.97 | 11.22 | |
| Cellectis Ticker CLLS | USD | 3.38 | +0.21 | +6.62 | 3.30 | 3.38 | 3.23 | 3.38 | |
| Celsion Corp. | USD | 1.96 | - | - | - | - | |||
| Celsius Holdings Ord Shs | USD | 32.66 | +0.40 | +1.24 | 32.64 | 32.68 | 32.08 | 32.69 | |
| CEMTREX ORD | USD | 2.76 | -0.04 | -1.43 | 2.75 | 2.82 | 2.75 | 2.84 | |
| Cenntro Ord Shs | USD | 3.64 | +0.10 | +2.68 | 3.50 | 3.70 | 3.61 | 3.61 | |
| CENTURY ALUMINUM ORD | USD | 43.35 | -0.23 | -0.52 | 43.28 | 43.41 | 42.32 | 43.85 | |
| Century Therapeutics Ord S. | USD | 2.060 | -0.050 | -2.37 | 2.050 | 2.060 | 2.060 | 2.090 | |
| Ceragon Networks Ltd | USD | 2.10 | -0.01 | -0.24 | 2.09 | 2.10 | 2.08 | 2.12 | |
| Cerebras Systems Inc | USD | 203.9 | -11.8 | -5.47 | 203.8 | 204.1 | 203.7 | 213.8 | |
| CERECOR ORD | USD | 2.77 | -0.08 | -2.81 | 2.76 | 2.77 | |||
| Cerence Ord Shs | USD | 8.10 | -0.02 | -0.25 | 8.07 | 8.11 | 8.06 | 8.18 | |
| CERNER CORP. | USD | 94.92 | -0.05 | -0.05 | 94.93 | 94.97 | |||
| Certara Ord Shs | USD | 8.5750 | +0.2150 | +2.57 | 8.5700 | 8.6000 | 8.3600 | 8.6100 | |
| CervoMed Ord Shs | USD | 2.67 | -0.04 | -1.48 | 2.63 | 2.67 | 2.63 | 2.71 | |
| CH ROBINSON WORLDWIDE ORD | USD | 144.14 | -0.38 | -0.26 | 143.96 | 144.46 | 143.16 | 144.75 | |
| CHARLES AND COLVARD ORD | USD | 0.49 | -0.04 | -7.55 | - | - | |||
| CHARTER COMMUNICATIONS CL . | USD | 151.83 | -0.64 | -0.42 | 151.73 | 152.20 | 151.24 | 153.97 | |
| Check Cap Ord Shs | USD | 1.61 | +0.03 | +1.90 | 1.38 | 1.67 | |||
| CHECK POINT SOFTWARE TECH. | USD | 133.01 | +0.66 | +0.49 | 132.77 | 133.22 | 130.90 | 133.65 | |
| CHEESCAKE FACTORY | USD | 104.05 | -1.77 | -1.67 | 103.71 | 103.91 | 102.80 | 105.42 | |
| Chefs Warehouse Ord Shs | USD | 107.68 | +0.32 | +0.30 | 106.26 | 108.16 | 105.78 | 107.98 | |
| ChemoCentryx Inc. | USD | 14.30 | -0.30 | -2.05 | 14.30 | 14.33 | 14.20 | 14.66 | |
| 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 | 10.8750 | +0.2850 | +2.69 | 10.8500 | 10.8600 | 10.8100 | 10.9300 | |
| 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 | 33.5700 | +0.5000 | +1.51 | 33.5800 | 33.6100 | 32.9200 | 33.7400 | |
| China Automotive Systems O. | USD | 4.6600 | -0.1200 | -2.51 | 4.5100 | 4.7000 | 4.6600 | 4.7800 | |
| 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 | 32.86 | -0.37 | -1.10 | 32.05 | 33.29 | 32.86 | 33.47 | |
| Chord Energy Ord Shs | USD | 152.53 | +6.00 | +4.09 | 152.11 | 152.71 | 147.55 | 153.00 | |
| CIIG Merger Ord Shs Class . | USD | 21.60 | -2.21 | -9.28 | 21.35 | 21.45 | |||
| Cincinnati Fin | USD | 167.68 | -0.81 | -0.48 | 167.51 | 167.93 | 166.73 | 167.99 | |
| Cinedigm Corp. | USD | 0.29 | - | +0.89 | - | - | |||
| Cineverse Corp | USD | 2.67 | -0.04 | -1.48 | 2.61 | 2.72 | 2.67 | 2.67 | |
| CINTAS CORPORATION | USD | 203.3 | +0.2 | +0.11 | 203.2 | 203.4 | 201.6 | 203.3 | |
| Cipher Mining Ord Shs | USD | 15.70 | -0.19 | -1.22 | 15.69 | 15.70 | 15.67 | 16.45 | |
| CIRRUS LOGIC ORD | USD | 118.7 | +0.7 | +0.55 | 118.5 | 118.8 | 117.9 | 119.9 | |
| Cisco Systems Inc. | USD | 110.31 | -0.24 | -0.22 | 110.26 | 110.32 | 109.78 | 110.62 | |
| Citius Pharmaceuticals Ord. | USD | 0.62 | -0.02 | -3.34 | 0.62 | 0.62 | 0.60 | 0.64 | |
| CITRIX SYSTEMS INC | USD | 103.90 | +0.04 | +0.04 | 103.88 | 103.98 | |||
| CLEAN ENERGY FUELS | USD | 1.6 | - | +0.96 | 1.6 | 1.6 | 1.6 | 1.6 | |
| Cleanspark Ord Shs | USD | 12.19 | +0.52 | +4.46 | 12.18 | 12.20 | 12.17 | 12.75 | |
| Clearfield Inc. | USD | 27.82 | -0.08 | -0.27 | 27.61 | 28.02 | 27.37 | 27.88 | |
| ClearPoint Neuro Ord Shs | USD | 16.0100 | +0.0500 | +0.31 | 15.9700 | 16.0600 | 15.7400 | 16.0750 | |
| 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 | 16.9400 | -0.4000 | -2.31 | 16.8000 | 16.9500 | 16.8200 | 17.2838 | |
| Cloudastructure Class A Or. | USD | 5.35 | +0.09 | +1.71 | 5.21 | 5.57 | 5.35 | 5.35 | |
| Clover Health Investments . | USD | 4.25 | +0.03 | +0.71 | 4.24 | 4.25 | 4.18 | 4.26 | |
| Clovis Oncology Ord Shs | USD | 0.08 | - | -5.91 | - | - | |||
| CME GROUP CL A ORD | USD | 269.70 | +2.76 | +1.03 | 269.10 | 269.62 | 266.42 | 270.00 | |
| Co-Diagnostics Inc. | USD | 1.13 | +0.03 | +2.72 | 1.10 | 1.13 | 1.10 | 1.13 | |
| Coca-Cola Consolidated Inc. | USD | 188.8741 | +2.0341 | +1.09 | 188.7400 | 189.4900 | 185.6700 | 189.0000 | |
| Cocrystal Pharma Inc. | USD | 1.15 | +0.07 | +6.02 | 1.12 | 1.17 | 1.14 | 1.14 | |
| Codexis Ord Shs | USD | 1.61 | +0.01 | +0.38 | 1.60 | 1.61 | 1.58 | 1.65 | |
| Codiak BioSciences Ord Shs | USD | 0.06 | -0.07 | -55.98 | - | - | |||
| Cogent Communications Hold. | USD | 10.14 | -0.23 | -2.22 | 10.09 | 10.18 | 10.01 | 10.25 | |
| COGNEX ORD | USD | 59.42 | -1.14 | -1.87 | 59.41 | 59.60 | 59.42 | 60.47 | |
| COGNIZANT TECH | USD | 61.41 | +0.48 | +0.79 | 61.37 | 61.42 | 60.26 | 61.53 | |
| Cognyte Software Ord Shs | USD | 8.780 | -0.030 | -0.34 | 8.740 | 8.780 | 8.680 | 8.895 | |
| Coherent Ord Shs | USD | 279.39 | -8.09 | -2.81 | 278.85 | 279.80 | 278.50 | 291.55 | |
| Coherus Biosciences Ord Sh. | USD | 1.31 | -0.02 | -1.80 | 1.30 | 1.31 | 1.31 | 1.34 | |
| Cohu Inc. | USD | 53.10 | -2.09 | -3.79 | 53.12 | 53.47 | 53.10 | 55.03 | |
| Coinbase Global Ord Shs Cl. | USD | 170.60 | +10.40 | +6.49 | 170.41 | 170.70 | 166.11 | 173.60 | |
| Collective Audience Ord Sh. | USD | 0.21 | -0.23 | -52.29 | - | - | |||
| Collective Growth Ord Shs . | USD | 22.62 | +0.12 | +0.54 | 22.37 | 22.56 | |||
| Columbia Banking System Or. | USD | 30.96 | -0.12 | -0.37 | 30.96 | 30.97 | 30.82 | 30.99 | |
| COMCAST CORP | USD | 26.70 | +0.11 | +0.41 | 26.70 | 26.71 | 26.56 | 26.76 | |
| Commerce Bancshares Ord Sh. | USD | 59.06 | +0.19 | +0.32 | 59.06 | 59.10 | 58.46 | 59.09 | |
| CommScope Holding Company . | USD | 19.58 | +0.54 | +2.84 | 19.32 | 19.77 | |||
| Community Trust Bancorp Or. | USD | 75.6900 | -0.4200 | -0.55 | 75.4200 | 76.0000 | 75.0000 | 75.7100 | |
| COMPASS Pathways PLC | USD | 13.94 | -0.07 | -0.50 | 13.89 | 13.98 | 13.88 | 14.17 | |
| CompoSecure Ord Shs Class . | USD | 25.13 | -0.55 | -2.14 | 18.29 | 25.65 | |||
| Compugen Ord Shs | USD | 2.52 | +0.08 | +3.28 | 2.51 | 2.52 | 2.47 | 2.61 | |
| Comtech Telecommunications. | USD | 1.74 | +0.01 | +0.58 | 1.73 | 1.75 | 1.71 | 1.76 | |
| Concentrix Ord Shs | USD | 25.66 | -0.06 | -0.23 | 25.57 | 25.94 | 25.35 | 26.40 | |
| Confluent Ord Shs Class A | USD | 30.99 | +0.32 | +1.04 | 30.97 | 30.99 | |||
| ConforMIS Inc. | USD | 1.48 | +0.06 | +4.23 | 1.43 | 1.50 | |||
| Consolidated Water Ord Shs | USD | 29.52 | -0.17 | -0.57 | 29.44 | 29.90 | 29.52 | 29.82 | |
| Constellation Energy Ord S. | USD | 274.45 | +0.28 | +0.10 | 274.22 | 274.54 | 273.00 | 277.97 | |
| Context Therapeutics Ord S. | USD | 0.49 | +0.01 | +1.19 | 0.49 | 0.50 | 0.49 | 0.50 | |
| Contextlogic Ord Shs Class. | USD | 5.13 | -0.05 | -0.97 | - | - | |||
| COOPER ORD | USD | 76.94 | +0.21 | +0.27 | 76.89 | 76.97 | 76.13 | 77.09 | |
| Copart Ord Shs | USD | 34.12 | +0.27 | +0.80 | 34.11 | 34.13 | 33.46 | 34.17 | |
| Corbus Pharmaceuticals Hol. | USD | 9.95 | -0.04 | -0.40 | 9.82 | 9.95 | 9.78 | 10.05 | |
| Core Scientific Ord Shs | USD | 18.71 | -0.01 | -0.05 | 18.69 | 18.72 | 18.66 | 19.14 | |
| CorMedix Ord Shs | USD | 8.50 | -0.02 | -0.19 | 8.48 | 8.54 | 8.42 | 8.54 | |
| Cornerstone Building Brand. | USD | 93.39 | +0.09 | +0.10 | 93.10 | 93.67 | 92.97 | 93.87 | |
| Cornerstone OnDemand Ord S. | USD | - | - | ||||||
| Corsair Gaming Inc. | USD | 11.02 | -0.33 | -2.91 | 11.04 | 11.08 | 11.02 | 11.29 | |
| Corvus Pharmaceuticals Ord. | USD | 14.90 | -0.50 | -3.25 | 14.90 | 14.99 | 14.88 | 15.31 | |
| Cosciens Biopharma Ord Shs | USD | 2.72 | -0.36 | -11.69 | 2.56 | 2.62 | |||
| Cosmos Health Ord Shs | USD | 0.21 | +0.02 | +8.29 | 0.21 | 0.21 | 0.20 | 0.21 | |
| CoStar Group Inc. | USD | 33.47 | -0.26 | -0.77 | 33.45 | 33.48 | 32.99 | 33.63 | |
| COSTCO WHOLESALE CORP. | USD | 939.76 | -17.24 | -1.80 | 939.06 | 940.52 | 925.80 | 943.50 | |
| Coupa Software Ord Shs | USD | 80.97 | +0.63 | +0.78 | 80.96 | 81.00 | |||
| CRACKER BARREL OLD COUNTRY. | USD | 55.13 | -0.94 | -1.68 | 54.80 | 55.07 | 54.15 | 55.98 | |
| CREATIVE MEDICAL TECHNOLOG. | USD | 1.11 | -0.02 | -1.34 | 1.10 | 1.11 | 1.08 | 1.29 | |
| Crescent Biopharma Ord Shs | USD | 16.8700 | -0.4500 | -2.60 | 16.5100 | 17.1800 | 16.7200 | 17.1300 | |
| Crescent Capital BDC Ord S. | USD | 10.81 | +0.01 | +0.09 | 10.78 | 10.80 | 10.76 | 10.87 | |
| Crinetics Pharmaceuticals . | USD | 84.71 | +0.02 | +0.02 | 84.71 | 84.72 | 84.70 | 84.74 | |
| Crispr Therapeutics Ord Sh. | USD | 57.70 | -2.11 | -3.53 | 57.63 | 57.77 | 57.54 | 59.42 | |
| Critical Metals Ord Shs | USD | 5.9250 | -0.2450 | -3.97 | 5.9200 | 5.9300 | 5.9200 | 6.2200 | |
| CROCS INC | USD | 122.75 | -2.99 | -2.37 | 122.53 | 123.00 | 121.72 | 123.81 | |
| Cronos Group Ord Shs | USD | 3.26 | -0.03 | -0.91 | 3.26 | 3.27 | 3.25 | 3.30 | |
| CrowdStrike Holdings Inc. | USD | 197.94 | -3.69 | -1.83 | 197.87 | 198.25 | 194.24 | 200.74 | |
| CryoPort Ord Shs | USD | 16.49 | +0.18 | +1.10 | 16.39 | 16.54 | 16.07 | 16.63 | |
| CSG Systems International . | USD | 80.69 | +0.01 | +0.01 | 80.60 | 80.74 | |||
| CSX ORD | USD | 50.72 | +0.04 | +0.08 | 50.72 | 50.73 | 50.33 | 50.77 | |
| Cue Biopharma Ord Shs | USD | 26.85 | +0.57 | +2.17 | 25.90 | 27.00 | 26.01 | 27.16 | |
| Cullinan Therapeutics Ord . | USD | 21.7159 | -0.8041 | -3.57 | 21.7000 | 21.8400 | 21.7159 | 22.2400 | |
| Curanex Pharmaceuticals Or. | USD | 5.5200 | +0.1120 | +2.07 | 5.3100 | 5.9600 | 4.9501 | 6.0000 | |
| Curevac Ord Shs | USD | 4.66 | -0.01 | -0.21 | 4.62 | 4.71 | |||
| CuriosityStream Inc. | USD | 2.92 | - | +0.07 | 2.92 | 2.94 | 2.92 | 3.04 | |
| CURIS ORD | USD | 1.64 | -0.08 | -4.65 | 1.64 | 1.71 | 1.61 | 1.72 | |
| CVB Financial Ord Shs | USD | 22.5500 | +0.0200 | +0.09 | 22.5500 | 22.5700 | 22.3900 | 22.5700 | |
| CVRx Ord Shs | USD | 2.83 | +0.01 | +0.35 | 2.79 | 2.85 | 2.78 | 2.95 | |
| Cyber Ark Software Ord Shs | USD | 408.85 | -0.37 | -0.09 | 414.25 | 420.00 | |||
| CYCLERION THERAPEUTICS ORD | USD | 4.01 | -0.12 | -2.90 | 4.01 | 4.20 | 4.01 | 4.07 | |
| CYNGN ORD | USD | 1.06 | - | +0.04 | 1.06 | 1.07 | 1.04 | 1.07 | |
| CYREN ORD | USD | 0.22 | -0.06 | -20.65 | - | - | |||
| CytomX Therapeutics Ord Sh. | USD | 3.49 | -0.08 | -2.24 | 3.49 | 3.50 | 3.49 | 3.56 | |
| Dada Nexus 1 ADS Represent. | USD | 1.99 | +0.01 | +0.25 | 1.96 | 1.97 | |||
| Damora Therapeutics Ord Sh. | USD | 31.2000 | -1.2400 | -3.82 | 31.0000 | 31.8400 | 31.2000 | 32.0700 | |
| DARE BIOSCIENCES INC | USD | 0.85 | +0.02 | +2.64 | 0.85 | 0.87 | 0.80 | 0.85 | |
| Datadog Ord Shs Class A | USD | 233.31 | -0.22 | -0.09 | 232.82 | 233.50 | 227.11 | 234.44 | |
| Datavault AI Inc. | USD | 0.294 | -0.002 | -0.64 | 0.294 | 0.297 | 0.294 | 0.304 | |
| Datchat Ord Shs | USD | 2.67 | +0.38 | +16.59 | 2.57 | 2.69 | |||
| Dave and Busters Entertain. | USD | 9.89 | -0.08 | -0.85 | 9.85 | 9.90 | 9.77 | 9.93 | |
| Dave Ord Shs Class A | USD | 340.16 | -4.89 | -1.42 | 336.01 | 340.00 | 334.10 | 346.88 | |
| Dawson Geophysical Ord Shs | USD | 2.785 | -0.055 | -1.94 | 2.730 | 2.840 | 2.770 | 2.880 | |
| Decoy Therapeutics Ord Shs | USD | 3.4195 | +0.0095 | +0.28 | 3.4900 | 3.7000 | 3.4195 | 3.7070 | |
| Deep Fission Ord Shs | USD | 7.8800 | -0.1200 | -1.50 | 7.8300 | 7.9700 | 7.8800 | 8.0300 | |
| Definium Therapeutics Ord . | USD | 44.48 | -1.34 | -2.92 | 44.35 | 44.60 | 44.33 | 45.59 | |
| Dennys Corp. | USD | 6.25 | -0.01 | -0.16 | 6.24 | 6.26 | |||
| DENTSPLY SIRONA Aktie | USD | 11.03 | - | -0.01 | 11.02 | 11.05 | 10.88 | 11.15 | |
| DermTech Inc. | USD | 0.09 | -0.01 | -11.32 | - | - | |||
| Descartes Systems Group Or. | USD | 77.86 | +0.28 | +0.35 | 77.80 | 77.93 | 76.85 | 78.03 | |
| DevvStream Ord Shs | USD | 0.15 | -0.06 | -29.56 | 0.05 | 0.05 | |||
| DEXCOM ORD | USD | 91.05 | +1.17 | +1.30 | 90.85 | 90.99 | 89.28 | 91.05 | |
| Diamedica Therapeutics Ord. | USD | 6.67 | -0.14 | -2.06 | 6.63 | 6.88 | 6.65 | 6.90 | |
| Diamondback Energy Ord Shs | USD | 215.59 | +7.04 | +3.37 | 215.30 | 215.70 | 212.74 | 216.90 | |
| Digi International Inc. | USD | 73.38 | -2.72 | -3.57 | 73.06 | 73.68 | 73.05 | 75.58 | |
| Digital Turbine Inc. | USD | 11.10 | -0.13 | -1.16 | 11.08 | 11.12 | 10.83 | 11.16 | |
| Diodes Ord Shs | USD | 92.74 | -1.58 | -1.68 | 92.63 | 94.04 | 92.61 | 95.81 | |
| Disc Medicine Ord Shs | USD | 79.70 | -0.62 | -0.77 | 79.40 | 79.83 | 78.98 | 80.00 | |
| Discovery Communications C. | USD | 24.42 | +1.34 | +5.81 | 22.80 | 24.50 | |||
| Discovery Inc. | USD | 24.43 | +1.36 | +5.90 | 24.26 | 24.44 | |||
| DISH NETWORK CL A ORD | USD | 5.77 | +0.11 | +1.94 | - | - | |||
| Diversey Holdings Ord Shs | USD | 8.40 | +0.01 | +0.12 | - | - | |||
| Diversified Healthcare Ord. | USD | 8.04 | -0.07 | -0.80 | 8.02 | 8.05 | 7.95 | 8.07 | |
| DLocal Limited Class A | USD | 14.3100 | +0.0100 | +0.07 | 14.2900 | 14.3100 | 14.2500 | 14.4200 | |
| Docebo Ord Shs | USD | 23.59 | +0.41 | +1.77 | 23.16 | 23.58 | 23.18 | 23.61 | |
| DocuSign Ord Shs | USD | 62.78 | +0.67 | +1.08 | 62.61 | 62.77 | 61.33 | 62.87 | |
| DOLLAR TREE ORD | USD | 130.65 | -1.20 | -0.91 | 130.57 | 130.89 | 126.43 | 130.65 | |
| Donegal Group Ord Shs Clas. | USD | 18.41 | -0.10 | -0.54 | 18.36 | 18.55 | 18.37 | 18.66 | |
| DRAFTKINGS INC | USD | 26.11 | +0.80 | +3.16 | 26.08 | 26.14 | 25.18 | 26.13 | |
| Draganfly Inc | USD | 4.3622 | -0.0978 | -2.19 | 4.3500 | 4.3700 | 4.3600 | 4.4300 | |
| Dream Finders Homes Inc. | USD | 14.46 | -0.45 | -3.02 | 14.34 | 14.49 | 14.30 | 14.66 | |
| Driven Brands Holdings Ord. | USD | 13.21 | -0.02 | -0.15 | 13.20 | 13.23 | 12.95 | 13.35 | |
| DropBox Ord Shs Class A | USD | 34.20 | +0.21 | +0.62 | 34.20 | 34.23 | 33.85 | 34.32 | |
| Duolingo Ord Shs Class A | USD | 147.5 | +1.5 | +1.02 | 147.2 | 147.8 | 144.6 | 148.9 | |
| DXP Enterprises Inc. | USD | 188.3 | -3.2 | -1.68 | 187.7 | 188.9 | 186.3 | 189.8 | |
| DYADIC INTL INC | USD | 0.74 | - | -0.34 | 0.73 | 0.75 | 0.74 | 0.74 | |
| 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 | 7.6638 | +0.0738 | +0.97 | 7.6000 | 7.8000 | 7.5600 | 7.6900 | |
| East West Bancorp Ord Shs | USD | 130.15 | -0.25 | -0.19 | 130.20 | 130.50 | 129.26 | 130.51 | |
| eBay Inc. | USD | 103.99 | +1.35 | +1.32 | 103.99 | 104.13 | 102.70 | 104.20 | |
| EchoStar Ord Shs Class A | USD | 103.92 | -2.49 | -2.34 | 103.18 | 104.99 | |||
| Editas Medicine Ord Shs | USD | 3.09 | -0.16 | -5.05 | 3.08 | 3.09 | 3.09 | 3.19 | |
| EDUCATIONAL DEVELOPMENT OR. | USD | 1.33 | -0.05 | -3.62 | 1.36 | 1.37 | 1.33 | 1.37 | |
| EHang Holdings ADR | USD | 5.70 | -0.06 | -1.04 | 5.70 | 5.74 | 5.69 | 5.80 | |
| EHEALTH ORD | USD | 1.26 | +0.02 | +1.21 | 1.25 | 1.26 | 1.25 | 1.26 | |
| EIGER BIOPHARMACEUTICAL OR. | USD | 7.04 | -0.28 | -3.83 | 6.45 | 7.98 | |||
| EL POLLO LOCO HOLDINGS ORD | USD | 15.23 | -0.10 | -0.65 | 15.19 | 15.23 | 15.18 | 15.27 | |
| Elbit Systems Ltd (ESLT) | USD | 749.2 | -3.1 | -0.41 | 748.6 | 750.0 | 749.2 | 751.0 | |
| Electrameccanica Vehicles . | USD | 0.21 | -0.01 | -3.68 | 0.20 | 0.22 | |||
| ELECTROCORE ORD | USD | 10.61 | -0.20 | -1.85 | 10.43 | 10.81 | 10.30 | 10.79 | |
| ELECTRONIC ARTS | USD | 209.70 | -0.21 | -0.10 | 209.90 | 209.93 | |||
| Eledon Pharmaceuticals Ord. | USD | 3.53 | -0.02 | -0.56 | 3.52 | 3.54 | 3.51 | 3.59 | |
| Elemental Royal Corp | USD | 22.15 | -0.07 | -0.29 | 22.02 | 22.24 | 22.01 | 22.59 | |
| Elicio Therapeutics Ord Sh. | USD | 3.1099 | -0.0201 | -0.64 | 3.0800 | 3.1100 | 3.0800 | 3.1350 | |
| Eltek Ord Shs | USD | 8.27 | +0.30 | +3.76 | 7.90 | 8.50 | 8.24 | 8.24 | |
| EMCORE ORD | USD | 3.10 | +0.03 | +0.98 | - | - | |||
| Encore Wire Ord Shs | USD | 289.84 | +0.01 | - | 289.81 | 290.10 | |||
| ENDRA Life Sciences Inc. | USD | 4.45 | -0.08 | -1.66 | 4.20 | 4.70 | 4.45 | 4.51 | |
| Energy Recovery Ord Shs | USD | 7.676 | -0.229 | -2.89 | 7.650 | 7.680 | 7.665 | 7.812 | |
| enGene Holdings Ord Shs | USD | 1.8050 | -0.0450 | -2.43 | 1.7900 | 1.8100 | 1.8000 | 1.8500 | |
| Enlight Renewable Energy L. | USD | 81.15 | +0.57 | +0.71 | 80.87 | 81.09 | 80.83 | 81.83 | |
| Enovix Corporation | USD | 3.28 | -0.12 | -3.53 | 3.28 | 3.29 | 3.28 | 3.44 | |
| Enovix Equity Warrants Exp. | USD | 0.7543 | -0.3757 | -33.25 | 0.5000 | 1.0000 | |||
| ENPHASE ENERGY ORD | USD | 38.61 | -0.76 | -1.93 | 38.56 | 38.66 | 38.51 | 39.29 | |
| Entegris Ord Shs | USD | 141.81 | -2.47 | -1.71 | 141.67 | 142.20 | 141.55 | 145.26 | |
| Entera Bio Ord Shs | USD | 3.03 | -0.09 | -2.73 | 3.00 | 3.03 | 3.01 | 3.10 | |
| Enterprise Financial Servi. | USD | 63.24 | -0.35 | -0.55 | 63.24 | 63.59 | 63.16 | 63.42 | |
| Envision Solar Internation. | USD | - | - | ||||||
| Eos Energy Enterprises Inc. | USD | 3.56 | -0.18 | -4.78 | 3.56 | 3.57 | 3.56 | 3.67 | |
| Eos Energy Enterprises Rig. | USD | 0.0065 | -0.0127 | -66.15 | 0.0053 | 0.0064 | |||
| Epiphany Technology Acquis. | USD | - | - | ||||||
| Equillium Inc. | USD | 2.32 | -0.01 | -0.43 | 2.29 | 2.33 | 2.27 | 2.32 | |
| Equinix Inc. | USD | 1 073.10 | -3.98 | -0.37 | 1 070.83 | 1 073.48 | 1 064.62 | 1 082.98 | |
| Erasca Ord Shs | USD | 17.47 | -0.60 | -3.32 | 17.44 | 17.48 | 17.36 | 17.70 | |
| ERICSSON ADR/B | USD | 10.15 | -0.01 | -0.05 | 10.14 | 10.15 | 10.13 | 10.19 | |
| Erie Indemnity Ord Shs Cla. | USD | 267.22 | -0.16 | -0.06 | 267.22 | 269.69 | 265.00 | 268.68 | |
| Ernexa Therapeutics Ord Sh. | USD | 4.3734 | -0.0566 | -1.28 | 4.4000 | 4.8400 | 4.3400 | 4.3734 | |
| 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 | 61.51 | +0.03 | +0.04 | 60.68 | 61.50 | 60.08 | 61.60 | |
| eToro Group Class A | USD | 29.10 | +0.60 | +2.11 | 29.05 | 29.15 | 29.05 | 29.54 | |
| ETSY ORD | USD | 82.31 | +1.85 | +2.30 | 82.30 | 82.81 | 81.20 | 83.51 | |
| Euro Tech Holdings Ord Shs | USD | 1.60 | -0.05 | -3.03 | 1.60 | 1.67 | 1.60 | 1.60 | |
| EuroDry Ord Shs | USD | 43.09 | -0.20 | -0.46 | 42.27 | 43.06 | 41.50 | 43.09 | |
| Euroholdings Ltd | USD | 9.9700 | -0.2400 | -2.35 | 10.0000 | 10.5100 | 10.1600 | 10.1600 | |
| Euronet Worldwide Inc. | USD | 69.60 | +0.98 | +1.42 | 69.40 | 70.05 | 68.75 | 69.93 | |
| Euroseas Ord Shs | USD | 75.55 | +1.00 | +1.34 | 74.52 | 76.31 | 74.55 | 75.55 | |
| 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 | 25.35 | +0.32 | +1.28 | 25.26 | 25.44 | 24.58 | 25.43 | |
| Everspin Technologies Ord . | USD | 17.020 | -0.420 | -2.41 | 16.920 | 17.030 | 16.920 | 17.510 | |
| Evgo Inc. | USD | 1.47 | -0.06 | -4.07 | 1.46 | 1.47 | 1.46 | 1.50 | |
| Evofem Biosciences Inc. | USD | 0.48 | -0.15 | -23.37 | - | - | |||
| Evogene Ltd | USD | 0.59 | -0.01 | -1.81 | 0.58 | 0.61 | 0.58 | 0.60 | |
| Evolus Ord Shs | USD | 8.435 | -0.165 | -1.92 | 8.390 | 8.430 | 8.360 | 8.550 | |
| Evotec SE Sponsored ADR | USD | 1.94 | -0.05 | -2.27 | 1.92 | 1.94 | 1.94 | 1.95 | |
| 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 | 54.21 | -0.18 | -0.33 | 54.19 | 54.23 | 53.76 | 54.50 | |
| EXELON CORP | USD | 45.65 | +0.35 | +0.77 | 45.64 | 45.66 | 45.08 | 45.66 | |
| EXICURE ORD | USD | 1.41 | -0.04 | -2.76 | 1.36 | 1.47 | 1.41 | 1.44 | |
| ExlService Holdings Ord Sh. | USD | 37.65 | +0.63 | +1.70 | 37.59 | 37.66 | 36.83 | 37.65 | |
| EXONE ORD | USD | 49.35 | - | - | 49.35 | 49.36 | 49.35 | 49.36 | |
| eXp World Holdings Inc. | USD | 6.7 | +0.2 | +3.37 | 6.8 | 7.1 | |||
| EXPEDIA ORD | USD | 325.59 | -0.68 | -0.21 | 325.24 | 325.89 | 323.78 | 328.62 | |
| EXPEDITORS INTERNATIONAL O. | USD | 186.35 | -0.09 | -0.05 | 185.70 | 186.50 | 185.18 | 186.36 | |
| Experience Investment Corp. | USD | 8.70 | -0.31 | -3.44 | 8.61 | 8.93 | |||
| Exponent Ord Shs | USD | 69.80 | -0.12 | -0.16 | 69.42 | 70.35 | 69.10 | 70.29 | |
| EXTREME NETWORKS INC | USD | 22.69 | -0.11 | -0.46 | 22.66 | 22.72 | 22.57 | 22.94 | |
| EZCORP Non Voting Ord Shs . | USD | 28.26 | -0.49 | -1.70 | 28.25 | 28.40 | 28.21 | 28.69 | |
| F star Therapeutics Ord Sh. | USD | 9.51 | +0.01 | +0.11 | 9.48 | 9.57 | |||
| F5 NETWORKS ORD | USD | 378.01 | -4.62 | -1.21 | 377.63 | 379.22 | 376.83 | 385.60 | |
| Faraday Future Intelligent. | USD | 3.275 | +0.045 | +1.39 | 3.250 | 3.270 | 3.160 | 3.335 | |
| Faraday Future Intelligent. | USD | 0.0020 | -0.0005 | -20.00 | 0.0017 | 0.0026 | |||
| Farmer Brothers Co. | USD | 1.28 | -0.01 | -0.78 | 1.28 | 1.30 | |||
| Farmers and Merchants Banc. | USD | 33.40 | -0.10 | -0.30 | 33.40 | 33.69 | 33.23 | 33.64 | |
| FASTENAL ORD | USD | 51.08 | -0.36 | -0.70 | 51.06 | 51.10 | 50.84 | 51.26 | |
| FATE THERAPEUTICS ORD | USD | 2.55 | -0.10 | -3.92 | 2.54 | 2.55 | 2.54 | 2.65 | |
| Femasys Ord Shs | USD | 2.56 | -0.15 | -5.54 | 2.54 | 2.58 | 2.50 | 2.82 | |
| Fermi LLC | USD | 5.69 | -0.08 | -1.30 | 5.68 | 5.69 | 5.67 | 5.87 | |
| Ferroglobe Ord Shs | USD | 3.89 | -0.16 | -3.95 | 3.88 | 3.90 | 3.89 | 4.05 | |
| Fervo Energy Ord Shs Class. | USD | 17.8700 | +0.0400 | +0.22 | 17.7700 | 17.9200 | 17.7600 | 18.2800 | |
| FibroGen Ord Shs | USD | 9.7100 | +0.6900 | +7.65 | 9.6100 | 9.7500 | |||
| Fidus Investment Ord Shs | USD | 19.78 | +0.03 | +0.15 | 19.76 | 19.80 | 19.75 | 19.81 | |
| FIFTH 3RD BANCORP | USD | 54.81 | -0.15 | -0.27 | 54.80 | 54.83 | 54.48 | 54.90 | |
| Financial Institutions Ord. | USD | 40.51 | -0.40 | -0.98 | 39.89 | 41.26 | 40.51 | 40.79 | |
| FIREEYE ORD | USD | 17.27 | -0.61 | -3.41 | 17.03 | 17.65 | |||
| Firefly Aerospace Ord Shs | USD | 24.0500 | -1.2500 | -4.94 | 24.0400 | 24.0800 | 23.9900 | 25.3607 | |
| Firefly Neuroscience Ord S. | USD | 1.11 | +0.03 | +2.31 | 1.10 | 1.11 | 1.10 | 1.11 | |
| First Choice Bancorp Ord S. | USD | 31.86 | +0.40 | +1.27 | 31.83 | 31.87 | |||
| First Internet Bancorp Ord. | USD | 28.4100 | -0.2300 | -0.80 | 28.3700 | 29.3900 | 28.4100 | 28.6121 | |
| First Interstate BancSyste. | USD | 37.92 | +0.08 | +0.21 | 37.93 | 37.94 | 37.63 | 37.94 | |
| First Savings Financial Gr. | USD | 33.98 | +0.95 | +2.88 | 13.49 | 33.80 | |||
| First Solar Inc. | USD | 220.44 | -1.97 | -0.88 | 220.06 | 220.80 | 220.12 | 225.00 | |
| FISERV AKTIE | USD | 51.55 | -0.53 | -1.02 | 51.53 | 51.59 | 51.08 | 52.18 | |
| Flexshopper Ord Shs | USD | 0.19 | +0.01 | +2.70 | 0.19 | 0.20 | |||
| Flexsteel Industries Ord S. | USD | 77.47 | -0.70 | -0.90 | 76.38 | 78.16 | 77.47 | 78.02 | |
| FLEXTRONICS INTL | USD | 110.54 | -2.49 | -2.20 | 110.43 | 110.65 | 110.15 | 112.72 | |
| 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 | 4.01 | -0.07 | -1.72 | 4.00 | 4.02 | 3.95 | 4.05 | |
| Fluence Energy Ord Shs Cla. | USD | 11.51 | -0.56 | -4.64 | 11.50 | 11.52 | 11.48 | 11.76 | |
| FLUENT ORD | USD | 4.13 | +0.02 | +0.49 | 4.13 | 4.29 | 4.13 | 4.13 | |
| Fluidigm Corp. | USD | 1.82 | - | - | - | - | |||
| Flywire Corp | USD | 19.08 | +0.25 | +1.33 | 19.02 | 19.09 | 18.60 | 19.09 | |
| Fncb Bancorp Ord Shs | USD | 6.75 | +0.34 | +5.04 | 5.95 | 8.03 | |||
| Fortinet Ord Shs | USD | 151.97 | -0.88 | -0.58 | 151.86 | 152.12 | 150.47 | 153.97 | |
| Fortress Biotech Ord Shs | USD | 2.82 | -0.03 | -1.02 | 2.81 | 2.83 | 2.76 | 2.87 | |
| 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 | 5.70 | +0.01 | +0.09 | 5.67 | 5.72 | 5.60 | 5.73 | |
| Fox Corp. | USD | 60.86 | +0.47 | +0.78 | 60.86 | 60.99 | 60.50 | 61.12 | |
| Fox Ord Shs Class A | USD | 68.41 | +0.45 | +0.66 | 68.37 | 68.48 | 68.00 | 68.58 | |
| FRANCO NEVADA ORD (FNNVF) | USD | 251.55 | +0.48 | +0.19 | 251.64 | 251.85 | 248.78 | 255.60 | |
| Freedom Holding Corp. | USD | 161.40 | +2.25 | +1.41 | 160.27 | 163.00 | 153.55 | 163.00 | |
| FREIGHTCAR AMERICA ORD | USD | 7.19 | -0.03 | -0.42 | 7.16 | 7.20 | 7.17 | 7.21 | |
| Freshworks Ord Shs Class A | USD | 13.04 | -0.03 | -0.23 | 13.05 | 13.06 | 12.88 | 13.13 | |
| Frontier Group Holdings In. | USD | 5.88 | -0.12 | -1.92 | 5.87 | 5.88 | 5.82 | 5.95 | |
| Frontier Nuclear and Miner. | USD | 1.6600 | -0.0500 | -2.92 | 1.6600 | 1.6700 | 1.6600 | 1.7100 | |
| FTAC Olympus Acquisition C. | USD | 10.76 | +0.25 | +2.38 | 10.71 | 10.95 | |||
| FTAI AVIATION ORD | USD | 204.41 | -6.50 | -3.08 | 204.20 | 204.74 | 204.20 | 208.52 | |
| FTAI Infrastructure Ord Sh. | USD | 3.89 | -0.17 | -4.19 | 3.88 | 3.89 | 3.88 | 4.02 | |
| Fuelcell Energy | USD | 19.99 | -0.31 | -1.53 | 19.97 | 20.02 | 19.73 | 20.50 | |
| Fulcrum Therapeutics Ord S. | USD | 3.87 | -0.04 | -1.02 | 3.86 | 3.87 | 3.85 | 3.90 | |
| Fulgent Genetics Inc. | USD | 20.38 | +0.64 | +3.24 | 20.24 | 20.48 | 19.58 | 20.52 | |
| Full House Resorts Inc. | USD | 2.09 | +0.02 | +0.97 | 2.02 | 2.09 | 2.06 | 2.09 | |
| Fusion Fuel Green Ord Shs . | USD | 2.33 | +0.12 | +5.20 | 2.20 | 2.44 | 2.21 | 2.33 | |
| Futu Holdings Ltd | USD | 110.04 | +0.62 | +0.57 | 110.00 | 110.25 | 107.27 | 117.79 | |
| 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 | 23.1100 | +1.2100 | +5.53 | 23.0600 | 23.1100 | 22.6000 | 23.5600 | |
| Galera Therapeutics Ord Sh. | USD | 0.15 | -0.07 | -32.59 | - | - | |||
| Galmed Pharmaceuticals Ord. | USD | 4.70 | -0.07 | -1.47 | 4.54 | 4.80 | 4.22 | 4.71 | |
| Gaming and Leisure Propert. | USD | 43.31 | +0.41 | +0.96 | 43.29 | 43.32 | 42.95 | 43.38 | |
| Gan Ord Shs | USD | 1.97 | +0.01 | +0.51 | 1.96 | 1.97 | |||
| GE Healthcare Technologies. | USD | 74.8800 | +0.2600 | +0.35 | 74.8700 | 74.9100 | 74.1000 | 74.9400 | |
| Gemini Space Station Ord S. | USD | 4.14 | +0.21 | +5.34 | 4.15 | 4.17 | 4.02 | 4.22 | |
| Gemini Therapeutics Ord Sh. | USD | 1.35 | - | - | - | - | |||
| Gemphire Therapeutics Ord . | USD | 1.04 | -0.08 | -7.14 | 1.03 | 1.06 | |||
| Gen Digital Inc. | USD | 27.36 | -0.18 | -0.65 | 27.35 | 27.37 | 27.01 | 27.48 | |
| Genasys Ord Shs | USD | 1.83 | -0.01 | -0.64 | 1.74 | 1.82 | 1.75 | 1.84 | |
| GeneDx Holdings Ord Shs Cl. | USD | 81.11 | +1.46 | +1.83 | 80.76 | 81.47 | 78.80 | 81.65 | |
| General Fusion Group Ord S. | USD | 6.8887 | -0.2413 | -3.38 | 6.8900 | 7.0000 | 6.8000 | 7.1050 | |
| 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 | 4.01 | +0.02 | +0.38 | 3.97 | 4.04 | 3.96 | 4.01 | |
| Geospace Technologies Ord . | USD | 5.62 | +0.09 | +1.54 | 5.57 | 5.64 | 5.51 | 5.66 | |
| GEOVAX LABS ORD | USD | 0.64 | +0.05 | +8.09 | 0.64 | 0.65 | 0.60 | 0.64 | |
| GERON ORD | USD | 1.56 | -0.04 | -2.20 | 1.55 | 1.56 | 1.55 | 1.59 | |
| Getnet Adquirencia e Servi. | USD | 1.88 | +0.01 | +0.27 | - | - | |||
| GEVO ORD | USD | 1.55 | +0.01 | +0.32 | 1.54 | 1.55 | 1.52 | 1.56 | |
| Gibraltar Industries Ord | USD | 46.53 | -1.32 | -2.76 | 46.30 | 46.76 | 46.30 | 47.18 | |
| GigaCloud Technology Ord S. | USD | 50.74 | -1.33 | -2.55 | 50.61 | 50.96 | 50.28 | 51.22 | |
| Gilat Satellite Networks L. | USD | 10.68 | -0.13 | -1.20 | 10.62 | 10.68 | 10.64 | 10.84 | |
| GILEAD SCI | USD | 145.89 | -1.71 | -1.16 | 145.76 | 145.92 | 144.78 | 146.71 | |
| Gitlab Ord Shs Class A | USD | 42.29 | -0.31 | -0.73 | 42.28 | 42.37 | 41.56 | 42.62 | |
| Gladstone Commercial REIT . | USD | 13.03 | -0.01 | -0.08 | 13.02 | 13.05 | 12.97 | 13.05 | |
| Gladstone Investment Corp. | USD | 16.36 | +0.09 | +0.55 | 16.30 | 16.33 | 16.24 | 16.37 | |
| Gladstone Land REIT Ord Sh. | USD | 8.65 | +0.04 | +0.46 | 8.63 | 8.66 | 8.57 | 8.70 | |
| Glimpse Group Ord Shs | USD | 0.68 | +0.02 | +3.03 | 0.67 | 0.73 | |||
| Global-E Online Ltd | USD | 40.83 | -0.41 | -0.99 | 40.78 | 40.95 | 40.19 | 40.96 | |
| Globalfoundries Ord Shs | USD | 48.12 | -0.46 | -0.95 | 48.05 | 48.22 | 48.04 | 48.63 | |
| Globalstar Voting Ord Shs | USD | 82.37 | -0.09 | -0.11 | 82.33 | 82.41 | 82.06 | 82.39 | |
| GLOBUS MARITIME ORD | USD | 3.65 | -0.02 | -0.47 | 3.52 | 3.66 | 3.48 | 3.65 | |
| GlycoMimetics Ord Shs | USD | 0.18 | - | -2.05 | 0.18 | 0.19 | |||
| Golar LNG Ord Shs | USD | 52.8 | +0.6 | +1.13 | 52.7 | 52.8 | 52.7 | 53.4 | |
| Golden Nugget Online Gamin. | USD | 5.78 | +0.28 | +5.09 | 5.70 | 6.25 | |||
| Golub Capital BDC Ord Shs | USD | 13.23 | +0.06 | +0.46 | 13.22 | 13.25 | 13.18 | 13.26 | |
| GoodRx Holdings Inc. | USD | 3.51 | -0.03 | -0.85 | 3.50 | 3.51 | 3.47 | 3.55 | |
| GOODYEAR TIRE & RUBR | USD | 5.9 | -0.1 | -1.92 | 5.9 | 5.9 | 5.9 | 6.0 | |
| Goosehead Insurance Ord Sh. | USD | 68.86 | +0.47 | +0.68 | 68.50 | 68.86 | 66.96 | 68.86 | |
| GoPro Inc. | USD | 0.6 | - | +0.11 | 0.6 | 0.6 | 0.6 | 0.6 | |
| Gores Holdings VI Ord Shs . | USD | 14.47 | +0.75 | +5.47 | 14.40 | 14.75 | |||
| Gorilla Technology Group O. | USD | 14.6001 | +0.0101 | +0.07 | 14.6000 | 14.6600 | 14.5600 | 14.8100 | |
| Grab Holdings Ord Shs Clas. | USD | 3.53 | -0.01 | -0.18 | 3.53 | 3.54 | 3.49 | 3.54 | |
| Grail Ord Shs | USD | 75.20 | +1.24 | +1.68 | 74.58 | 75.60 | 74.00 | 76.00 | |
| Gravity ADR Representing 2. | USD | 69.53 | +0.23 | +0.33 | 68.68 | 71.35 | 69.53 | 69.89 | |
| Great Elm Capital Corp. | USD | 5.90 | +0.03 | +0.43 | 5.85 | 5.95 | 5.86 | 5.94 | |
| GreenBox POS Ord Shs | USD | 0.90 | -0.11 | -11.04 | - | - | |||
| Greenidge Generation Holdi. | USD | 2.84 | -0.10 | -3.40 | 2.84 | 2.90 | |||
| Greenland Technologies Hol. | USD | 0.94 | +0.05 | +5.61 | 0.92 | 0.96 | 0.93 | 0.97 | |
| GreenPower Motor Company I. | USD | 1.57 | -0.02 | -1.26 | 1.55 | 1.56 | 1.55 | 1.59 | |
| Greenpro Capital Ord Shs | USD | 13.13 | -0.32 | -2.38 | 9.00 | 14.56 | 13.13 | 13.13 | |
| Greenwave Technology Solut. | USD | 3.4500 | -0.0200 | -0.58 | 3.3400 | 3.7200 | 3.3600 | 3.7347 | |
| Greenwich LifeSciences Inc. | USD | 17.01 | -0.33 | -1.90 | 16.73 | 17.55 | 17.01 | 17.68 | |
| Grid Dynamics Holdings Ord. | USD | 8.02 | +0.04 | +0.50 | 8.02 | 8.03 | 7.91 | 8.05 | |
| Grindrod Shipping Holdings. | USD | 34.10 | +0.51 | +1.51 | 33.94 | 34.01 | 33.89 | 33.89 | |
| Gritstone bio Ord Shs | USD | 0.03 | -0.02 | -31.78 | - | - | |||
| Groupon Ord Shs | USD | 19.31 | -1.04 | -5.11 | 19.26 | 19.32 | 19.25 | 20.00 | |
| GrowGeneration Ord Shs | USD | 1.79 | -0.01 | -0.61 | 1.78 | 1.79 | 1.78 | 1.80 | |
| GRUBHUB ORD | USD | 59.89 | -1.16 | -1.90 | 59.90 | 59.91 | |||
| Grupo Aeroportuario del Ce. | USD | 101.80 | -0.22 | -0.22 | 101.43 | 101.84 | 100.99 | 102.09 | |
| Grupo Financiero Galicia A. | USD | 41.57 | +0.10 | +0.24 | 41.58 | 41.70 | 41.57 | 42.59 | |
| Gryphon Digital Mining Inc. | USD | 1.3800 | -0.1600 | -10.39 | 1.4900 | 1.5100 | |||
| GSI Technology Ord Shs | USD | 5.830 | -0.140 | -2.35 | 5.820 | 5.840 | 5.820 | 5.950 | |
| GT BIOPHARMA ORD | USD | 0.29 | - | +0.07 | 0.29 | 0.29 | 0.29 | 0.29 | |
| Guardant Health Inc. | USD | 166.11 | +2.77 | +1.70 | 166.11 | 166.80 | 161.55 | 167.40 | |
| Guardforce AI Ord Shs | USD | 0.35 | - | +1.39 | 0.35 | 0.37 | 0.35 | 0.36 | |
| 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 | 106.80 | -0.82 | -0.76 | 106.66 | 107.04 | 105.20 | 107.24 | |
| Harmony Biosciences Hldg O. | USD | 39.70 | -0.23 | -0.58 | 39.51 | 39.70 | 39.23 | 40.02 | |
| HARPOON THERAPEUTICS ORD | USD | 23.01 | +0.02 | +0.09 | 23.00 | 25.02 | |||
| Harrow Ord Shs | USD | 42.24 | +0.60 | +1.43 | 42.01 | 42.49 | 41.37 | 42.48 | |
| Harte Hanks Ord Shs | USD | 3.73 | -0.05 | -1.32 | 3.73 | 3.76 | 3.71 | 4.00 | |
| HASBRO ORD | USD | 93.20 | -0.13 | -0.14 | 93.21 | 93.38 | 92.01 | 93.28 | |
| 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 | 1.70 | +0.01 | +0.59 | 1.70 | 1.71 | 1.68 | 1.72 | |
| Health In Tech Ord Shs Cla. | USD | 0.999 | -0.031 | -3.01 | 0.990 | 1.030 | 0.999 | 0.999 | |
| Healthcare Services Group . | USD | 23.03 | +0.10 | +0.44 | 22.94 | 23.03 | 22.70 | 23.03 | |
| Healthequity Ord Shs | USD | 105.64 | +1.69 | +1.63 | 105.39 | 105.92 | 103.60 | 105.66 | |
| Heartland Express Ord Shs | USD | 12.44 | -0.23 | -1.78 | 12.42 | 12.45 | 12.43 | 12.70 | |
| Heat Biologics Inc. | USD | 2.70 | - | - | - | - | |||
| Hello Group ADR | USD | 5.66 | -0.09 | -1.57 | 5.65 | 5.66 | 5.65 | 5.73 | |
| Hennessy Advisors Ord Shs | USD | 10.02 | +0.03 | +0.30 | 9.86 | 10.03 | 9.90 | 9.90 | |
| Hennessy Capital Acquisiti. | USD | 10.08 | +0.01 | +0.10 | 10.07 | 10.09 | 10.07 | 10.07 | |
| Henry Schein Ord Shs | USD | 89.52 | +0.23 | +0.26 | 89.41 | 89.69 | 88.85 | 89.69 | |
| 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 | 0.32 | - | +0.95 | 0.32 | 0.32 | 0.32 | 0.32 | |
| Hertz Global Holdings Inc | USD | 2.11 | -0.06 | -2.55 | 2.10 | 2.11 | 2.10 | 2.15 | |
| 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 | 8.59 | +0.43 | +5.27 | 8.57 | 8.61 | 8.44 | 8.63 | |
| HIMAX TECHNOLOGIES ADR REP. | USD | 13.73 | -0.18 | -1.26 | 13.70 | 13.77 | 13.73 | 14.09 | |
| Hive DigitalTechnologies L. | USD | 2.94 | +0.12 | +4.08 | 2.93 | 2.94 | 2.89 | 3.05 | |
| 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 | 13.31 | -1.69 | -11.27 | 13.35 | 13.90 | |||
| Honeywell Aerospace Ord Sh. | USD | 169.2650 | -1.1050 | -0.65 | 169.1100 | 169.7200 | 169.0000 | 172.1200 | |
| Hooker Furnishings Ord Shs | USD | 14.25 | -0.17 | -1.14 | 14.00 | 14.49 | 14.02 | 14.25 | |
| 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 | 16.01 | -0.81 | -4.82 | 15.68 | 16.26 | 16.01 | 17.07 | |
| HORIZON TECHNOLOGY FINANCE. | USD | 5.09 | +0.01 | +0.20 | 5.08 | 5.10 | 5.04 | 5.09 | |
| Hour Loop Ord Shs | USD | 1.81 | -0.01 | -0.55 | 1.81 | 1.86 | 1.81 | 1.81 | |
| 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 | 0.689 | -0.046 | -6.30 | 0.687 | 0.693 | 0.687 | 0.715 | |
| Humanigen Inc. | USD | 0.04 | -0.16 | -81.12 | - | - | |||
| HUNTINGTON BANCSHARES ORD | USD | 17.13 | -0.05 | -0.26 | 17.12 | 17.13 | 17.02 | 17.17 | |
| Hut 8 Corp | USD | 82.88 | +0.80 | +0.97 | 82.75 | 83.21 | 81.73 | 85.99 | |
| Hycroft Mining Holding Ord. | USD | 26.92 | -0.99 | -3.53 | 26.86 | 26.99 | 26.86 | 27.69 | |
| Hydrofarm Holdings Group O. | USD | 1.09 | -0.02 | -1.36 | 1.08 | 1.09 | 1.08 | 1.13 | |
| Hyperliquid Strategies Inc | USD | 9.7950 | +0.4050 | +4.31 | 9.7700 | 9.8100 | 8.8800 | 9.8500 | |
| 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 | 16.6 | +0.1 | +0.64 | 16.5 | 16.7 | 16.3 | 16.7 | |
| IAC INTERACTIVE ORD | USD | 42.24 | -0.62 | -1.45 | 41.24 | 43.00 | |||
| Icahn Enterprises L.P. | USD | 6.53 | -0.12 | -1.80 | 6.52 | 6.54 | 6.51 | 6.67 | |
| Ichor Holdings Aktie | USD | 58.90 | -2.31 | -3.77 | 58.73 | 59.40 | 58.69 | 61.11 | |
| ICON Ord Shs | USD | 175.61 | +3.12 | +1.81 | 175.19 | 176.05 | 170.17 | 176.07 | |
| Ideanomics Inc. | USD | 0.88 | -0.04 | -4.36 | - | - | |||
| IDEAYA Biosciences Inc. | USD | 38.09 | -0.78 | -2.01 | 37.97 | 38.24 | 37.91 | 38.64 | |
| IDENTIVE GROUP ORD | USD | 2.86 | +0.01 | +0.35 | 2.85 | 2.89 | 2.85 | 2.87 | |
| Idera Pharmaceuticals Ord . | USD | 0.43 | -0.13 | -23.47 | - | - | |||
| Idexx Laboratories Inc. | USD | 562.59 | +0.39 | +0.07 | 562.28 | 563.60 | 556.51 | 563.13 | |
| IEC Electronics Corp (Del) | USD | - | - | ||||||
| ILLUMINA INC | USD | 210.59 | +5.59 | +2.73 | 210.37 | 210.95 | 200.30 | 210.93 | |
| Immatics Ord Shs | USD | 8.7900 | -0.4600 | -4.97 | 8.7500 | 8.8100 | 8.7500 | 9.1300 | |
| Immersion Ord Shs | USD | 7.59 | +0.04 | +0.53 | 7.56 | 7.59 | 7.56 | 7.63 | |
| Immix Biopharma Ord Shs | USD | 12.877 | -0.313 | -2.37 | 12.870 | 12.930 | 12.690 | 13.030 | |
| Immunic Ord Shs | USD | 16.2400 | -0.2100 | -1.28 | 16.2400 | 16.5100 | 16.2000 | 16.5500 | |
| ImmunityBio Inc. | USD | 7.860 | -0.270 | -3.32 | 7.850 | 7.860 | 7.830 | 7.990 | |
| Immunocore Holdings ADR | USD | 35.92 | -0.95 | -2.56 | 35.77 | 36.21 | 35.69 | 36.60 | |
| IMMUNOME ORD | USD | 28.59 | -1.24 | -4.14 | 28.35 | 28.74 | 28.35 | 29.13 | |
| Immunovant Inc. | USD | 44.20 | -0.76 | -1.69 | 44.06 | 44.33 | 43.42 | 44.37 | |
| Immutep American Depositar. | USD | 0.39 | -0.01 | -1.70 | 0.39 | 0.39 | 0.38 | 0.40 | |
| IMPINJ Ord Shs | USD | 158.94 | -6.04 | -3.66 | 160.00 | 161.60 | 158.91 | 164.12 | |
| INCYTE ORD | USD | 128.50 | +0.03 | +0.02 | 128.32 | 128.65 | 127.01 | 128.64 | |
| Indaptus Therapeutics Ord . | USD | 1.17 | +0.23 | +24.47 | 1.15 | 1.17 | 0.94 | 1.20 | |
| Indivior Pharmaceuticals O. | USD | 38.6400 | -0.4000 | -1.02 | 38.5400 | 38.6000 | 38.5400 | 39.2500 | |
| INFINITY PHARMACEUTICALS O. | USD | 0.04 | -0.04 | -46.98 | - | - | |||
| InflaRx NV | USD | 2.12 | -0.01 | -0.24 | 2.10 | 2.12 | 2.12 | 2.15 | |
| Infrastructure and Energy . | USD | 13.72 | -0.06 | -0.44 | 13.50 | 15.40 | |||
| Ingles Markets Ord Shs Cla. | USD | 83.50 | -1.55 | -1.82 | 83.62 | 83.83 | 82.67 | 83.80 | |
| Inhibikase Therapeutics Or. | USD | 2.405 | -0.045 | -1.84 | 2.400 | 2.410 | 2.405 | 2.465 | |
| Inmode Ord Shs | USD | 14.95 | -0.09 | -0.60 | 14.93 | 14.95 | 14.95 | 15.00 | |
| INmune Bio Ord Shs | USD | 2.18 | -0.05 | -2.20 | 2.17 | 2.19 | 2.18 | 2.24 | |
| Innodata Ord Shs | USD | 62.66 | -0.12 | -0.19 | 62.02 | 62.82 | 61.80 | 63.99 | |
| Innoviva Inc. | USD | 21.40 | -0.08 | -0.37 | 21.37 | 21.44 | 21.24 | 21.41 | |
| Innoviz Technologies Ord S. | USD | 0.33 | -0.02 | -5.84 | 0.32 | 0.33 | 0.32 | 0.34 | |
| INOTEK PHARMACEUTICALS ORD | USD | 3.04 | -0.16 | -5.00 | 3.01 | 3.10 | |||
| Inovio Pharmaceuticals Inc. | USD | 1.24 | -0.06 | -4.60 | 1.24 | 1.25 | 1.24 | 1.30 | |
| 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 | 4.19 | -0.14 | -3.15 | 4.17 | 4.22 | 4.19 | 4.31 | |
| Insight Enterprises Ord Sh. | USD | 149.24 | +1.98 | +1.34 | 148.85 | 149.75 | 142.72 | 149.24 | |
| InspireMD Ord Shs | USD | 0.90 | -0.01 | -0.68 | 0.86 | 0.94 | 0.90 | 0.91 | |
| Intec Pharma Ord Shs | USD | - | - | ||||||
| Integra LifeSciences Holdi. | USD | 17.33 | +0.09 | +0.52 | 17.25 | 17.41 | 16.96 | 17.36 | |
| Integrated Media Technolog. | USD | 0.47 | -0.03 | -5.53 | 0.44 | 0.56 | 0.47 | 0.49 | |
| Intel Corp. | USD | 90.04 | -2.76 | -2.97 | 90.03 | 90.06 | 90.04 | 92.38 | |
| Intellia Therapeutics Ord . | USD | 12.55 | -0.73 | -5.51 | 12.53 | 12.55 | 12.53 | 13.04 | |
| Intellicheck Mobilisa Ord . | USD | 3.04 | -0.02 | -0.65 | 3.04 | 3.06 | 3.01 | 3.07 | |
| Intelligent Living Applica. | USD | 3.39 | -0.25 | -6.87 | 3.18 | 3.65 | 3.53 | 3.53 | |
| INTERACTIVE BRO | USD | 90.52 | -0.02 | -0.02 | 90.37 | 90.48 | 90.49 | 91.71 | |
| 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 | 364.52 | +2.05 | +0.57 | 364.24 | 364.79 | 360.04 | 366.63 | |
| Intuitive Machines Ord Shs. | USD | 17.86 | -0.67 | -3.59 | 17.85 | 17.88 | 17.82 | 18.27 | |
| INTUITIVE SURGICAL ORD | USD | 394.98 | -2.75 | -0.69 | 394.84 | 395.11 | 393.50 | 398.99 | |
| 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 | 59.50 | -1.31 | -2.15 | 59.40 | 59.54 | 59.22 | 60.41 | |
| Iovance Biotherapeutics Or. | USD | 8.22 | +0.23 | +2.82 | 8.21 | 8.22 | 7.96 | 8.28 | |
| IPG PHOTONICS ORD | USD | 74.94 | -1.63 | -2.13 | 74.91 | 75.63 | 74.94 | 77.05 | |
| iQIYI ADS Representing 7 O. | USD | 1.11 | -0.03 | -2.21 | 1.10 | 1.11 | 1.10 | 1.14 | |
| IQM Quantum Computers Oyj . | USD | 9.96 | -0.11 | -1.09 | 9.96 | 10.07 | 9.95 | 10.08 | |
| Iridium Communications Ord. | USD | 48.18 | -0.53 | -1.09 | 48.12 | 48.24 | 47.90 | 48.55 | |
| Iris Energy Pty Ord Shs | USD | 42.14 | -0.70 | -1.63 | 42.13 | 42.15 | 42.10 | 43.58 | |
| 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 | 97.85 | -1.01 | -1.02 | 97.50 | 97.85 | 97.11 | 98.01 | |
| Ituran Location and Contro. | USD | 50.70 | -0.10 | -0.20 | 50.71 | 51.31 | 49.86 | 51.93 | |
| IZEA Worldwide Inc. | USD | 3.03 | -0.03 | -0.98 | 3.00 | 3.06 | 3.03 | 3.05 | |
| J.B. HUNT TRAN | USD | 269.88 | -2.54 | -0.93 | 269.99 | 270.85 | 268.13 | 270.70 | |
| Jack Henry and Associates . | USD | 165.83 | +2.77 | +1.70 | 165.41 | 166.12 | 162.58 | 166.29 | |
| Jaguar Health Inc. | USD | 0.90 | -0.02 | -2.63 | 0.85 | 0.91 | 0.83 | 0.91 | |
| JAKKS Pacific Ord Shs | USD | 24.7800 | -0.6100 | -2.40 | 24.8300 | 24.9900 | 24.7800 | 25.1343 | |
| James River Group Holdings. | USD | 4.000 | -0.020 | -0.50 | 4.000 | 4.060 | 4.000 | 4.055 | |
| Janux Therapeutics Ord Shs | USD | 17.41 | -0.11 | -0.63 | 17.38 | 17.44 | 17.19 | 17.50 | |
| Jazz Pharma Plc | USD | 251.89 | -0.28 | -0.11 | 250.89 | 252.06 | 249.60 | 254.93 | |
| JD.COM ADR REP 2 CL A ORD | USD | 29.16 | -0.19 | -0.65 | 29.15 | 29.16 | 29.05 | 29.26 | |
| Jefferson Capital Ord Shs | USD | 23.2100 | -0.2000 | -0.85 | 22.2700 | 23.2500 | 22.7600 | 23.2100 | |
| JETBLUE AIRWAYS ORD | USD | 4.80 | -0.11 | -2.14 | 4.80 | 4.81 | 4.78 | 4.84 | |
| JFrog Ltd. | USD | 90.74 | -0.47 | -0.52 | 90.38 | 91.09 | 88.27 | 91.94 | |
| Jiayin Group Inc. | USD | 2.32 | -0.08 | -3.15 | 2.30 | 2.53 | 2.32 | 2.36 | |
| JOANN Ord Shs | USD | 0.10 | -0.01 | -11.91 | - | - | |||
| Johnson Outdoors Ord Shs C. | USD | 46.56 | -1.41 | -2.94 | 47.02 | 47.70 | 45.90 | 47.53 | |
| JOYY INC | USD | 41.55 | -1.08 | -2.53 | - | - | |||
| JSC Kaspi kz Global Sponso. | USD | 101.93 | +0.45 | +0.44 | 101.60 | 102.00 | 99.74 | 101.95 | |
| 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 | 2.10 | +0.02 | +1.15 | 2.05 | 2.11 | 2.08 | 2.11 | |
| Kaiser Aluminium Ord Shs | USD | 154.00 | -2.95 | -1.88 | 152.06 | 153.03 | 153.00 | 155.53 | |
| Kaixin Holdings | USD | 5.54 | +0.19 | +3.46 | 5.30 | 5.77 | 5.50 | 5.54 | |
| KALA BIO Inc | USD | 0.900 | +0.020 | +2.22 | 0.900 | 0.920 | 0.900 | 0.939 | |
| KalVista Pharmaceuticals O. | USD | 27.00 | +0.01 | +0.04 | 26.97 | 27.01 | |||
| KAMADA ORD | USD | 7.82 | -0.07 | -0.89 | 7.80 | 7.82 | 7.80 | 7.84 | |
| KANDI TECHNOLOGIES GROUP | USD | 0.62 | -0.01 | -0.82 | 0.60 | 0.62 | 0.60 | 0.62 | |
| KARYOPHARM THERAPEUTICS OR. | USD | 1.92 | -0.08 | -4.00 | 1.91 | 1.93 | 1.89 | 2.00 | |
| KemPharm Inc. | USD | 5.81 | -0.02 | -0.34 | - | - | |||
| Keurig Dr Pepper Ord Shs | USD | 31.52 | +0.46 | +1.47 | 31.52 | 31.53 | 31.00 | 31.53 | |
| KEZAR LIFE SCIENCES ORD | USD | 7.29 | -0.07 | -0.95 | 7.30 | 7.70 | |||
| Kindred Biosciences Inc. | USD | 1.59 | -0.01 | -0.63 | 1.58 | 1.62 | 1.59 | 1.59 | |
| Kingsoft Cloud Holdings AD. | USD | 11.27 | -1.10 | -8.88 | 11.26 | 11.28 | 11.24 | 11.68 | |
| Kiniksa Pharmaceuticals Or. | USD | 79.71 | -1.09 | -1.35 | 79.41 | 79.82 | 78.96 | 80.12 | |
| KINS Technology Group Inc. | USD | 4.3400 | -0.2500 | -5.45 | 4.2200 | 4.3400 | 4.2200 | 4.6611 | |
| KITE PHARMA ORD | USD | 179.79 | - | - | 0.01 | 179.99 | |||
| KLA-TENCOR | USD | 186.02 | -1.25 | -0.67 | 185.91 | 186.13 | 184.92 | 188.99 | |
| Knightscope Inc | USD | 1.450 | -0.010 | -0.68 | 1.440 | 1.460 | 1.431 | 1.465 | |
| KnowBe4 Ord Shs Class A | USD | 24.89 | - | - | 24.89 | 24.90 | |||
| Kodiak Sciences Inc. | USD | 39.81 | -0.26 | -0.65 | 39.38 | 39.91 | 38.91 | 40.29 | |
| KOPIN CORP | USD | 4.84 | -0.09 | -1.83 | 4.83 | 4.85 | 4.83 | 4.96 | |
| Korro Bio Ord Shs | USD | 13.52 | -0.43 | -3.08 | 13.18 | 13.51 | 13.51 | 13.77 | |
| Koss Corp. | USD | 3.55 | -0.01 | -0.28 | 3.55 | 3.56 | 3.55 | 3.56 | |
| KRAFT HEINZ ORD | USD | 25.70 | +0.02 | +0.08 | 25.69 | 25.71 | 25.31 | 25.80 | |
| KRATOS DEFENSE AND SECURIT. | USD | 58.07 | -2.49 | -4.11 | 58.02 | 58.12 | 58.01 | 60.09 | |
| Krispy Kreme Ord Shs | USD | 3.51 | +0.01 | +0.29 | 3.51 | 3.52 | 3.47 | 3.57 | |
| Krystal Biotech Inc. | USD | 341.12 | -2.22 | -0.65 | 339.68 | 342.50 | 335.36 | 343.14 | |
| Kubient Inc. | USD | 0.10 | -0.01 | -12.00 | - | - | |||
| Kulicke & Soffa Industries. | USD | 84.57 | -1.72 | -1.99 | 84.49 | 85.08 | 84.55 | 87.40 | |
| Kura Sushi USA Ord Shs | USD | 49.64 | -0.56 | -1.11 | 49.29 | 50.00 | 49.01 | 49.64 | |
| Kymera Therapeutics Ord Sh. | USD | 124.72 | -2.59 | -2.03 | 123.74 | 124.77 | 123.64 | 125.45 | |
| LAKELAND INDUSTRIES ORD | USD | 11.94 | -0.25 | -2.01 | 11.78 | 12.07 | 11.80 | 12.05 | |
| LAM RESEARCH ORD | USD | 306.57 | -0.60 | -0.20 | 306.54 | 307.43 | 302.95 | 311.74 | |
| Landos Biopharma Ord Shs | USD | 22.94 | +0.14 | +0.61 | - | - | |||
| Lantheus Holdings Aktie | USD | 100.47 | -0.02 | -0.01 | 100.43 | 100.51 | 100.40 | 100.69 | |
| Larimar Therapeutics Ord S. | USD | 4.15 | -0.10 | -2.35 | 4.13 | 4.15 | 4.12 | 4.21 | |
| Laser Photonics Ord Shs | USD | 1.305 | -0.025 | -1.88 | 1.300 | 1.310 | 1.290 | 1.315 | |
| Latch Ord Shs | USD | 1.01 | - | -0.25 | 1.00 | 1.01 | |||
| Latham Group Ord Shs | USD | 6.92 | -0.27 | -3.76 | 6.91 | 6.92 | 6.92 | 7.03 | |
| LATTICE SEMICONDUCTOR ORD | USD | 117.58 | -0.10 | -0.09 | 117.10 | 118.03 | 117.11 | 120.29 | |
| Lazydays Holdings Inc | USD | 0.4211 | -0.3489 | -45.31 | 0.3267 | 0.3900 | |||
| LeddarTech Holdings Ord Sh. | USD | 0.15 | -0.04 | -19.74 | 0.17 | 0.17 | |||
| Lee Enterprises Ord Shs | USD | 8.28 | +0.10 | +1.22 | 8.16 | 8.49 | 8.12 | 8.35 | |
| LeMaitre Vascular Ord Shs | USD | 83.1050 | -0.5150 | -0.62 | 83.2000 | 83.8300 | 82.6577 | 83.5000 | |
| LendingTree Aktie | USD | 31.17 | -0.06 | -0.18 | 31.06 | 31.27 | 30.88 | 31.45 | |
| LENZ Therapeutics Ord Shs | USD | 4.79 | -0.13 | -2.64 | 4.77 | 4.81 | 4.79 | 4.90 | |
| Leonardo DRS Ord Shs | USD | 41.93 | -0.63 | -1.48 | 41.89 | 41.97 | 41.87 | 42.71 | |
| LEXICON PHARMACEUTICALS OR. | USD | 2.37 | -0.04 | -1.66 | 2.37 | 2.39 | 2.37 | 2.40 | |
| LexinFintech Holdings Amer. | USD | 1.34 | -0.03 | -1.84 | 1.33 | 1.34 | 1.33 | 1.36 | |
| LGI HOMES ORD | USD | 57.71 | -1.81 | -3.04 | 57.12 | 57.72 | 56.87 | 57.90 | |
| Li Auto Inc. | USD | 12.80 | +0.09 | +0.69 | 12.79 | 12.80 | 12.80 | 12.87 | |
| Liberty Capital Ord Shs Se. | USD | 26.4300 | -0.0900 | -0.34 | 26.5000 | 27.2900 | 26.2400 | 26.2400 | |
| LIBERTY GLOBAL CL A ORD | USD | 10.79 | +0.09 | +0.84 | 10.78 | 10.79 | 10.51 | 10.82 | |
| Liberty Global Ord Shs Cla. | USD | 10.55 | +0.12 | +1.10 | 10.54 | 10.55 | 10.34 | 10.56 | |
| Liberty Latin America 9 0 . | USD | 20.5250 | +0.2250 | +1.11 | 20.3200 | 20.7000 | 20.3100 | 20.5250 | |
| Liberty Live Holdings Ord . | USD | 103.87 | +0.41 | +0.39 | 102.31 | 104.14 | 102.27 | 103.87 | |
| 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 | 104.61 | -0.24 | -0.22 | 104.30 | 104.86 | 104.60 | 105.12 | |
| LifeMD Ord Shs | USD | 3.37 | -0.04 | -1.03 | 3.35 | 3.37 | 3.36 | 3.38 | |
| LifeStance Health Group In. | USD | 12.901 | +0.071 | +0.55 | 12.890 | 12.910 | 12.700 | 12.965 | |
| Lifevantage Ord Shs | USD | 6.590 | +0.090 | +1.38 | 6.480 | 6.780 | 6.440 | 6.590 | |
| Lightbridge Ord | USD | 7.83 | -0.22 | -2.73 | 7.81 | 7.84 | 7.83 | 8.16 | |
| LightPath Technologies Ord. | USD | 12.81 | -0.44 | -3.29 | 12.79 | 12.82 | 12.76 | 13.23 | |
| Lightwave Logic Ord Shs | USD | 6.05 | -0.19 | -3.04 | 6.03 | 6.05 | 6.03 | 6.19 | |
| Lincoln Electric Holdings . | USD | 277.88 | -1.68 | -0.60 | 276.27 | 278.03 | 276.16 | 277.97 | |
| Lipocine Ord Shs | USD | 2.06 | +0.01 | +0.49 | 2.03 | 2.14 | 2.05 | 2.12 | |
| Lisata Therapeutics Ord Sh. | USD | 1.17 | +0.05 | +4.02 | 1.08 | 1.20 | 1.13 | 1.17 | |
| Live Oak Bancshares Ord Sh. | USD | 40.38 | -0.51 | -1.25 | 39.98 | 40.92 | 40.38 | 40.73 | |
| LivePerson Inc. | USD | 2.94 | +0.06 | +2.08 | 2.92 | 2.94 | 2.85 | 2.95 | |
| Livongo Health Ord Shs | USD | 139.77 | - | - | 136.63 | 138.21 | |||
| LKQ ORD | USD | 25.60 | +0.04 | +0.16 | 25.60 | 25.65 | 25.03 | 25.66 | |
| LOGITECH N ORD | USD | 95.87 | -4.61 | -4.58 | 95.85 | 95.89 | 95.84 | 97.43 | |
| LOGMEIN ORD | USD | 86.04 | - | - | 86.04 | 86.05 | |||
| Longeveron Ord Shs Class A | USD | 0.87 | +0.05 | +5.56 | 0.86 | 0.87 | 0.84 | 0.89 | |
| Lordstown Motors Ord Shs | USD | 6.23 | +2.02 | +47.96 | 6.22 | 6.24 | |||
| Lovesac Company Ord Shs | USD | 16.59 | -0.45 | -2.64 | 16.50 | 16.65 | 16.54 | 17.08 | |
| LSI Industries Ord Shs | USD | 22.19 | -1.87 | -7.77 | 22.18 | 22.51 | 21.87 | 22.94 | |
| Lucid Group Ord Shs | USD | 5.91 | -0.01 | -0.16 | 5.91 | 5.93 | 5.91 | 6.03 | |
| LULULEMON ATHLETICA ORD | USD | 117.54 | -1.91 | -1.60 | 117.54 | 117.65 | 116.57 | 117.85 | |
| LUMENTUM HOLDINGS ORD | USD | 820.10 | -7.50 | -0.91 | 818.21 | 821.00 | 815.84 | 844.18 | |
| Luminar Technologies Inc. | USD | 42.81 | -0.42 | -0.97 | 42.73 | 43.01 | 42.81 | 43.69 | |
| Lunai Bioworks Ord Shs | USD | 2.1600 | -0.0600 | -2.70 | 2.1900 | 2.2800 | 2.1500 | 2.1900 | |
| 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 | 17.63 | +0.20 | +1.15 | 17.63 | 17.65 | 17.23 | 17.69 | |
| MacroGenics Ord Shs | USD | 4.12 | -0.05 | -1.20 | 4.11 | 4.13 | 4.12 | 4.18 | |
| MAGIC EMPIRE GLOBAL CL A O. | USD | 1.16 | -0.01 | -0.85 | 1.12 | 1.27 | 1.16 | 1.16 | |
| Magnite Ord Shs | USD | 23.42 | -0.43 | -1.80 | 23.40 | 23.46 | 23.32 | 24.11 | |
| Mainz Biomed B V Ord Shs | USD | 0.84 | +0.02 | +2.07 | 0.77 | 0.86 | |||
| Malibu Boats Inc. | USD | 28.89 | -0.77 | -2.58 | 28.76 | 29.01 | 28.65 | 29.09 | |
| Manhattan Bridge Capital O. | USD | 4.10 | +0.03 | +0.74 | 4.05 | 4.11 | 4.06 | 4.11 | |
| MannKind Aktie | USD | 4.32 | -0.08 | -1.71 | 4.31 | 4.33 | 4.32 | 4.36 | |
| Maplebear Ord Shs | USD | 51.1800 | +0.5100 | +1.01 | 51.1400 | 51.2100 | 50.0200 | 51.2080 | |
| MapLight Therapeutics Ord . | USD | 11.8500 | -0.3000 | -2.47 | 11.6500 | 12.1500 | 11.6700 | 12.2093 | |
| MARA Holdings Inc. | USD | 10.45 | +0.80 | +8.24 | 10.44 | 10.45 | 9.96 | 10.71 | |
| Maravai Lifesciences Holdi. | USD | 7.98 | +0.76 | +10.47 | 7.95 | 7.99 | 7.38 | 8.18 | |
| Marex Group Ord Shs | USD | 70.12 | -0.07 | -0.10 | 69.66 | 70.07 | 70.00 | 70.99 | |
| Marine Petroleum Units | USD | 4.77 | +0.02 | +0.42 | 4.77 | 4.79 | 4.79 | 4.79 | |
| Marketaxess Holding Inc. | USD | 161.80 | +0.06 | +0.04 | 161.79 | 161.81 | 161.76 | 161.91 | |
| Marqeta Inc. | USD | 15.70 | +0.06 | +0.38 | 15.67 | 15.71 | 15.50 | 15.71 | |
| MARRIOTT INTERNATIONAL CL . | USD | 357.78 | -1.44 | -0.40 | 357.55 | 357.83 | 354.57 | 357.96 | |
| Marvell Technology Ord Shs | USD | 236.14 | -1.14 | -0.48 | 236.12 | 236.34 | 235.99 | 246.47 | |
| Marzetti Ord Shs | USD | 116.8550 | -0.0650 | -0.06 | 116.4600 | 117.2500 | 116.0500 | 116.8550 | |
| Masimo | USD | 179.95 | +0.01 | +0.01 | 179.95 | 179.99 | |||
| Match Group Ord Shs | USD | 39.99 | +0.29 | +0.73 | 39.99 | 40.01 | 39.34 | 40.00 | |
| Materialise ADR | USD | 6.54 | -0.03 | -0.46 | 6.52 | 6.54 | 6.51 | 6.66 | |
| MATTEL ORD | USD | 15 | - | +0.07 | 15 | 15 | 14 | 15 | |
| Matthews International Ord. | USD | 21.82 | -0.15 | -0.68 | 21.75 | 21.86 | 21.75 | 22.15 | |
| 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 | 67.06 | -1.35 | -1.97 | 66.52 | 67.58 | 66.01 | 68.49 | |
| Mc Grath Rent Corp. | USD | 116.63 | -1.70 | -1.44 | 115.50 | 118.08 | 116.57 | 117.13 | |
| McAfee Ord Shs Class A | USD | - | - | ||||||
| MEDICINOVA | USD | 1.35 | -0.04 | -2.54 | 1.33 | 1.36 | 1.33 | 1.38 | |
| MediWound Ltd | USD | 13.43 | -0.16 | -1.18 | 13.43 | 13.63 | 13.42 | 13.60 | |
| Medline Ord Shs Class A | USD | 33.94 | +0.03 | +0.07 | 33.92 | 33.96 | 33.72 | 34.19 | |
| Medpace Holdings Inc. | USD | 615.79 | +7.52 | +1.24 | 613.60 | 618.00 | 597.41 | 618.00 | |
| MEI PHARMA ORD | USD | 3.040 | +0.260 | +9.35 | 3.020 | 3.050 | |||
| Mercadolibre Inc. | USD | 1 906.61 | -2.04 | -0.11 | 1 905.01 | 1 907.65 | 1 891.27 | 1 924.87 | |
| MERCER INTERNATIONAL ORD | USD | - | - | +0.15 | - | - | - | - | |
| Mereo BioPharma Group Plc | USD | 0.31 | - | -1.38 | 0.31 | 0.31 | 0.31 | 0.31 | |
| Meridian Bioscience Inc. | USD | 4.30 | -0.06 | -1.38 | 4.28 | 4.32 | 4.30 | 4.40 | |
| Merlin Ord Shs | USD | 3.19 | -0.13 | -3.77 | 3.18 | 3.20 | 3.16 | 3.28 | |
| 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 | 17.82 | +0.69 | +4.00 | 17.80 | 17.85 | 17.70 | 17.97 | |
| Meta Platforms Inc. | USD | 547.59 | +1.56 | +0.28 | 547.45 | 547.63 | 543.69 | 549.99 | |
| MicroAlgo Inc | USD | 4.15 | -0.01 | -0.24 | 4.13 | 4.26 | 4.15 | 4.22 | |
| MICROCHIP TECHNOLOGY ORD | USD | 76.21 | -0.87 | -1.13 | 76.14 | 76.28 | 75.92 | 77.39 | |
| MICROCLOUD HOLOGRAM ORD | USD | 1.74 | -0.01 | -0.57 | 1.72 | 1.74 | 1.71 | 1.77 | |
| Micron Technology Inc. | USD | 934.06 | -3.05 | -0.32 | 933.76 | 934.34 | 932.20 | 954.60 | |
| Microsoft Corp. | USD | 483.45 | +0.05 | +0.01 | 483.29 | 483.46 | 479.75 | 484.16 | |
| MICROSTRATEGY CL A ORD | USD | 111.71 | +7.46 | +7.15 | 111.62 | 111.79 | 109.19 | 113.74 | |
| Microvast Holdings Ord Shs | USD | 0.77 | -0.03 | -3.83 | 0.77 | 0.77 | 0.77 | 0.80 | |
| Microvision | USD | 1.76 | -0.02 | -0.85 | 1.74 | 1.76 | 1.72 | 1.79 | |
| Middleby Ord Shs | USD | 111.94 | -0.50 | -0.44 | 111.74 | 112.15 | 110.98 | 112.11 | |
| Middlesex Water Ord Shs | USD | 58.73 | -0.07 | -0.12 | 58.08 | 59.57 | 57.99 | 59.67 | |
| Millicom International Cel. | USD | 90.14 | +1.39 | +1.56 | 90.06 | 90.31 | 89.14 | 90.47 | |
| MIND CTI ORD | USD | 1.02 | +0.02 | +1.50 | 1.00 | 1.05 | 1.02 | 1.03 | |
| Mind Medicine (MindMed) | USD | 15.02 | +0.15 | +1.01 | 14.87 | 15.00 | |||
| MINERVA NEUROSCIENCES INC | USD | 4.77 | -0.03 | -0.52 | 4.67 | 4.76 | 4.76 | 4.77 | |
| MiNK Therapeutics Ord Shs | USD | 11.05 | -0.08 | -0.76 | 11.00 | 11.75 | 10.98 | 11.10 | |
| MISSFRESH ADS REP 90 ORD | USD | 14.25 | -0.55 | -3.72 | 14.50 | 15.49 | 14.21 | 14.55 | |
| MITEK SYSTEMS ORD | USD | 19.12 | +0.24 | +1.24 | 19.12 | 19.17 | 18.63 | 19.26 | |
| MKS Instruments | USD | 275.80 | -5.80 | -2.06 | 275.85 | 276.41 | 274.31 | 283.92 | |
| Mobileye Global Ord Shs Cl. | USD | 9.15 | +0.05 | +0.55 | 9.14 | 9.16 | 9.00 | 9.19 | |
| Moderna Inc. | USD | 143.37 | -31.02 | -17.79 | 143.23 | 143.49 | 140.55 | 155.00 | |
| 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 | 0.57 | - | +0.31 | 0.55 | 0.63 | 0.55 | 0.58 | |
| Momentus Inc | USD | 4.19 | -0.05 | -1.18 | 4.16 | 4.19 | 4.13 | 4.22 | |
| Momo A Aktie | USD | - | - | ||||||
| Monday.com Ltd. | USD | 91.33 | +0.32 | +0.35 | 91.13 | 91.89 | 89.51 | 91.94 | |
| MONDELEZ INTERNATIONAL CL . | USD | 64.63 | +0.47 | +0.73 | 64.62 | 64.65 | 63.63 | 64.63 | |
| Moneygram International In. | USD | 10.99 | - | - | 10.99 | 11.00 | |||
| MongoDB Ord Shs | USD | 425.60 | -14.93 | -3.39 | 424.71 | 427.76 | 419.00 | 437.02 | |
| Monolithic Power Systems O. | USD | 1 299.37 | -0.77 | -0.06 | 1 298.91 | 1 304.40 | 1 297.30 | 1 319.15 | |
| MONOPAR THERAPEUTICS ORD | USD | 119.20 | -4.64 | -3.75 | 117.05 | 119.74 | 119.05 | 122.08 | |
| MONSTER BEVERAGE | USD | 47.76 | +0.33 | +0.70 | 47.76 | 47.78 | 46.96 | 47.91 | |
| Montauk Renewables Ord Shs | USD | 1.93 | +0.09 | +4.89 | 1.89 | 1.96 | 1.93 | 1.93 | |
| MoonLake Immunotherapeutic. | USD | 16.20 | -0.54 | -3.23 | 16.16 | 16.25 | 16.20 | 16.74 | |
| Morningstar Ord Shs | USD | 216.25 | +2.60 | +1.22 | 216.19 | 218.00 | 212.67 | 218.13 | |
| Motorcar Parts of America . | USD | 11.72 | -0.03 | -0.26 | 11.66 | 11.74 | 11.61 | 11.72 | |
| Motorsport Games Ord Shs C. | USD | 3.97 | +0.02 | +0.51 | 3.96 | 4.40 | 3.97 | 3.97 | |
| 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 | 1.54 | +0.01 | +0.65 | 1.53 | 1.54 | 1.53 | 1.56 | |
| Nano Nuclear Energy Ord Sh. | USD | 18.41 | -0.74 | -3.85 | 18.37 | 18.42 | 18.36 | 18.96 | |
| Nano-X Imaging Ltd | USD | 0.93 | - | +0.46 | 0.93 | 0.94 | 0.93 | 0.95 | |
| 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 | 328.87 | +3.80 | +1.17 | 328.60 | 329.29 | 320.90 | 330.53 | |
| National Beverage Ord Shs | USD | 32.03 | -0.07 | -0.22 | 31.92 | 32.36 | 31.35 | 32.31 | |
| Natures Sunshine Products . | USD | 14.7250 | +0.1650 | +1.13 | 14.6100 | 14.8900 | 14.5000 | 14.8900 | |
| Navient Corp. | USD | 9.08 | -0.17 | -1.84 | 9.07 | 9.09 | 8.99 | 9.20 | |
| Navitas Semiconductor Ord . | USD | 12.67 | -0.16 | -1.25 | 12.65 | 12.66 | 12.60 | 13.08 | |
| Ncino Ord Shs | USD | 20.54 | -0.16 | -0.75 | 20.54 | 20.57 | 20.21 | 20.58 | |
| Nebius Group NV | USD | 214.0 | -9.9 | -4.41 | 214.0 | 214.2 | 214.0 | 223.0 | |
| NEKTAR THERAPEUTICS ORD | USD | 75.03 | -1.05 | -1.38 | 75.00 | 75.58 | 75.03 | 76.53 | |
| Neogen Ord Shs | USD | 12.09 | -0.06 | -0.49 | 12.05 | 12.10 | 11.80 | 12.12 | |
| NEOSTELLAR CAPITAL CORP | USD | 10.1050 | +0.0150 | +0.15 | 10.0000 | 10.1600 | 10.0100 | 10.1400 | |
| Neovasc Inc. | USD | 29.96 | +0.42 | +1.40 | 29.87 | 30.69 | |||
| NerdWallet Ord Shs Class A | USD | 10.16 | +0.04 | +0.40 | 10.15 | 10.18 | 10.00 | 10.21 | |
| Nervgen Pharma Ord Shs | USD | 1.7100 | -0.0400 | -2.29 | 1.7000 | 1.7100 | 1.7000 | 1.7500 | |
| NET ELEMENT ORD | USD | - | - | ||||||
| NETAPP ORD | USD | 192.87 | -1.61 | -0.83 | 192.54 | 192.91 | 192.45 | 196.74 | |
| Netcapital Ord Shs | USD | 0.24 | +0.01 | +3.14 | 0.22 | 0.24 | 0.23 | 0.24 | |
| NETEASE.COM INC | USD | 121.50 | -5.76 | -4.52 | 121.36 | 121.65 | 119.50 | 122.87 | |
| Netflix Inc. | USD | 80.69 | +0.47 | +0.58 | 80.67 | 80.70 | 80.02 | 81.08 | |
| Netskope Ord Shs Class A | USD | 14.4200 | -0.2800 | -1.90 | 14.4100 | 14.4300 | 14.2100 | 14.7200 | |
| NEUBASE THERAPEUTICS ORD | USD | 0.37 | -0.02 | -4.50 | - | - | |||
| Neumora Therapeutics Ord S. | USD | 1.62 | -0.03 | -1.52 | 1.61 | 1.62 | 1.60 | 1.63 | |
| NEUROBO PHARMACEUTICALS O | USD | 2.38 | +0.03 | +1.28 | - | - | |||
| Neurocrine Biosciences Ord. | USD | 155.14 | -0.40 | -0.26 | 154.85 | 155.50 | 154.02 | 155.29 | |
| Neuronetics Ord Shs | USD | 3.12 | -0.02 | -0.64 | 3.10 | 3.12 | 3.08 | 3.14 | |
| NeuroOne Medical Technolog. | USD | 2.23 | +0.05 | +2.29 | 2.18 | 2.27 | 2.18 | 2.29 | |
| NeuroPace Ord Shs | USD | 14.55 | -0.09 | -0.61 | 14.50 | 14.70 | 14.35 | 14.55 | |
| New Fortress Energy Inc. | USD | 0.30 | - | -0.10 | 0.30 | 0.30 | 0.30 | 0.30 | |
| New Providence Acquisition. | USD | 11.60 | -1.03 | -8.16 | 11.56 | 11.97 | |||
| NEW YORK MORTGAGE REIT ORD | USD | 7.11 | -0.11 | -1.52 | 7.07 | 7.32 | |||
| NewAge Inc. | USD | 0.09 | -0.03 | -33.69 | - | - | |||
| NewAmsterdam Pharma Ord Sh. | USD | 27.9000 | -0.6300 | -2.21 | 27.8200 | 27.9900 | 27.8500 | 28.4300 | |
| Newborn Acquisition Corp. | USD | - | - | ||||||
| NEWELL RUBBER ORD | USD | 5.96 | -0.20 | -3.23 | 5.95 | 5.97 | 5.93 | 6.09 | |
| NewHold Investment Ord Shs. | USD | 10.63 | -0.01 | -0.09 | 10.60 | 10.65 | 10.63 | 10.65 | |
| News Ord Shs Class A | USD | 29.62 | +0.17 | +0.58 | 29.60 | 29.62 | 29.12 | 29.63 | |
| News Ord Shs Class B | USD | 33.73 | +0.20 | +0.60 | 33.71 | 33.74 | 33.03 | 33.73 | |
| Newtek Business Services O. | USD | 12.50 | -0.10 | -0.79 | 12.46 | 12.52 | 12.41 | 12.52 | |
| Nexstar Media Group Inc. | USD | 189.25 | +1.88 | +1.00 | 188.01 | 188.94 | 187.37 | 189.25 | |
| NextDecade Corp | USD | 6.926 | +0.206 | +3.07 | 6.920 | 6.930 | 6.820 | 7.030 | |
| 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 | 89.50 | -2.62 | -2.84 | 89.50 | 90.29 | 89.50 | 92.02 | |
| NICE Ltd | USD | 100.87 | -0.06 | -0.06 | 100.58 | 100.98 | 99.51 | 100.87 | |
| Nikola Corp. | USD | 0.18 | -0.07 | -28.74 | - | - | |||
| Niocorp Developments Ord S. | USD | 4.3000 | -0.1600 | -3.59 | 4.3000 | 4.3100 | 4.2900 | 4.4700 | |
| NiSun Intal Ent Dev Group . | USD | 1.4500 | +0.1550 | +11.97 | 1.5000 | 1.5600 | |||
| Niu Technologies | USD | 2.05 | -0.04 | -1.91 | 2.05 | 2.07 | 2.05 | 2.08 | |
| nLIGHT Ord Shs | USD | 47.3850 | -0.4950 | -1.03 | 47.1000 | 47.6500 | 47.1000 | 48.5070 | |
| NLS Pharmaceutics Ltd. | USD | 0.76 | +0.02 | +2.97 | 1.06 | 1.08 | |||
| NMI Holdings Ord Shs Class. | USD | 45.26 | -0.40 | -0.88 | 45.16 | 45.47 | 45.10 | 45.38 | |
| NOBLE ENERGY ORD SHS | USD | 8.46 | - | - | 8.15 | 10.65 | |||
| Northern Trust Ord Shs | USD | 185.27 | -0.13 | -0.07 | 185.10 | 185.62 | 184.36 | 186.41 | |
| Northwest Bancshares Ord S. | USD | 15.26 | -0.01 | -0.07 | 15.25 | 15.27 | 15.19 | 15.27 | |
| NORTHWESTERN ORD | USD | 71.02 | +0.44 | +0.62 | 70.85 | 71.27 | 70.37 | 71.02 | |
| Nortonlifelock Inc. | USD | 21.66 | -0.50 | -2.26 | - | - | |||
| Norwood Financial Ord Shs | USD | 33.40 | -0.21 | -0.61 | 31.95 | 33.69 | 33.33 | 33.49 | |
| Notable Labs Ord Shs | USD | 0.25 | -0.09 | -27.68 | - | - | |||
| Nova Minerals American Dep. | USD | 4.963 | -0.097 | -1.92 | 4.950 | 5.120 | 4.955 | 5.125 | |
| NOVAVAX ORD | USD | 8.35 | -0.44 | -5.01 | 8.33 | 8.35 | 8.27 | 8.66 | |
| Novo Integrated Sciences I. | USD | 0.15 | -0.02 | -13.87 | - | - | |||
| Novocure Ord Shs | USD | 18.36 | +0.16 | +0.88 | 18.34 | 18.53 | 18.06 | 18.58 | |
| 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 | 27.02 | -0.77 | -2.77 | 26.93 | 27.00 | 26.91 | 27.57 | |
| NUWELLIS ORD | USD | 1.18 | +0.01 | +0.43 | 1.15 | 1.18 | 1.17 | 1.19 | |
| NVidia Corp. | USD | 217.84 | +0.28 | +0.13 | 217.81 | 217.84 | 217.18 | 219.86 | |
| Nvni Group Ord Shs | USD | 1.010 | -0.020 | -1.94 | 1.010 | 1.070 | 1.010 | 1.020 | |
| NXP SEMICONDUCTORS ORD | USD | 224.14 | -1.88 | -0.83 | 223.82 | 224.42 | 224.00 | 227.67 | |
| O REILLY AUTOMOTIVE ORD SH. | USD | 89.96 | -1.24 | -1.36 | 89.93 | 89.99 | 87.19 | 89.99 | |
| OAKTREE SPECIALTY LENDING . | USD | 13.11 | +0.03 | +0.23 | 13.10 | 13.11 | 13.04 | 13.12 | |
| Oatly Group American Depos. | USD | 14.050 | +0.070 | +0.50 | 14.060 | 14.150 | 13.770 | 14.050 | |
| ObsEva Ord Shs | USD | 0.10 | -0.02 | -15.52 | - | - | |||
| Ocean Power Technologies O. | USD | 0.18 | -0.01 | -6.40 | 0.18 | 0.19 | 0.18 | 0.19 | |
| OceanFirst Financial Ord S. | USD | 19.25 | +0.03 | +0.18 | 19.25 | 19.26 | 19.07 | 19.25 | |
| Ocugen Inc. | USD | 1.42 | -0.07 | -4.39 | 1.41 | 1.42 | 1.42 | 1.46 | |
| OCULAR THERAPEUTIX ORD | USD | 11.42 | -0.31 | -2.64 | 11.41 | 11.43 | 11.40 | 11.62 | |
| Ocuphire Pharma Ord Shs | USD | 1.17 | -0.16 | -12.03 | - | - | |||
| Oddity Tech Ord Shs Class . | USD | 12.55 | -0.55 | -4.20 | 12.52 | 12.59 | 12.43 | 12.96 | |
| ODP Ord Shs | USD | 28.00 | +0.01 | +0.04 | 27.98 | 28.01 | |||
| OFS Credit Company Ord Shs | USD | 2.57 | -0.01 | -0.39 | 2.53 | 2.57 | 2.54 | 2.57 | |
| Okta Ord Shs Class A | USD | 138.42 | -2.79 | -1.98 | 138.30 | 138.61 | 135.65 | 140.36 | |
| Old Dominion Freight Line . | USD | 203.17 | -1.91 | -0.93 | 202.86 | 203.35 | 202.23 | 205.44 | |
| Olema Pharmaceuticals Ord . | USD | 10.99 | -0.32 | -2.83 | 10.90 | 10.99 | 10.86 | 11.11 | |
| Olympic Steel Ord Shs | USD | 47.86 | -2.98 | -5.86 | 43.00 | 76.32 | |||
| Omada Health Ord Shs | USD | 24.5500 | +0.0800 | +0.33 | 24.3700 | 24.7300 | 24.2568 | 24.7150 | |
| Omnicell Ord Shs | USD | 36.40 | -0.03 | -0.08 | 36.29 | 36.56 | 35.86 | 36.46 | |
| ON Semiconductor Corp. | USD | 74.94 | -1.64 | -2.14 | 74.90 | 75.00 | 74.84 | 76.60 | |
| Oncology Institute Ord Shs | USD | 5.130 | +0.270 | +5.56 | 4.720 | 5.690 | |||
| Oncolytics Biotech Ord Shs | USD | 0.8200 | -0.0110 | -1.32 | 0.8200 | 0.8222 | 0.8200 | 0.8266 | |
| Onconetix Ord Shs | USD | 0.67 | -0.04 | -5.19 | 0.67 | 0.69 | 0.67 | 0.71 | |
| Onconova Therapeutics Inc. | USD | 18.31 | -1.97 | -9.69 | 17.54 | 17.89 | |||
| 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 | 8.51 | -0.40 | -4.44 | 8.50 | 8.51 | 8.46 | 8.94 | |
| One Stop Systems Inc. | USD | 11.63 | -0.48 | -3.96 | 11.62 | 11.67 | 11.60 | 12.12 | |
| OneMedNet Ord Shs Class A | USD | 0.587 | +0.004 | +0.70 | 0.574 | 0.594 | 0.570 | 0.587 | |
| OneWater Marine Inc. | USD | 11.33 | -0.26 | -2.24 | 11.07 | 11.59 | 11.32 | 11.44 | |
| Ontrak Ord Shs | USD | 2.45 | +0.13 | +32.67 | 2.40 | 2.47 | |||
| OPAL Fuels Ord Shs Class A | USD | 2.21 | -0.03 | -1.36 | 2.17 | 2.23 | 2.18 | 2.21 | |
| Open Lending Ord Shs Class. | USD | 3.14 | -0.01 | -0.32 | 3.14 | 3.15 | |||
| OPEN TEXT ORD | USD | 24.44 | -0.07 | -0.29 | 24.44 | 24.46 | 24.34 | 24.59 | |
| OPENDOOR TECHNOLOGIES ORD | USD | 3.51 | -0.08 | -2.10 | 3.50 | 3.51 | 3.49 | 3.58 | |
| Opera Ltd | USD | 17.9400 | -0.1800 | -0.99 | 17.9000 | 18.0200 | 17.9285 | 18.2450 | |
| OPKO HEALTH ORD | USD | 1.46 | - | +0.16 | 1.46 | 1.47 | 1.43 | 1.47 | |
| Oportun Financial Ord Shs | USD | 7.47 | -0.08 | -1.06 | 7.46 | 7.48 | 7.37 | 7.51 | |
| OptimizeRx Ord Shs | USD | 7.99 | -0.02 | -0.25 | 7.98 | 8.08 | 7.87 | 8.09 | |
| Option Care Health Inc | USD | 23.6200 | +0.2700 | +1.16 | 23.5700 | 23.6800 | 22.9700 | 23.6400 | |
| ORAMED PHARMACEUTICALS ORD | USD | 4.7 | -0.1 | -1.04 | 4.7 | 4.8 | 4.7 | 4.9 | |
| ORASURE TECHNOLOGIES ORD | USD | 3.7 | - | -0.68 | 3.7 | 3.7 | 3.7 | 3.7 | |
| 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 | 1.23 | -0.02 | -1.21 | 1.22 | 1.23 | 1.22 | 1.24 | |
| Organogenesis Holdings Ord. | USD | 1.91 | -0.01 | -0.52 | 1.91 | 1.92 | 1.88 | 1.91 | |
| 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 | 2.285 | +0.005 | +0.22 | 2.280 | 2.290 | 2.275 | 2.300 | |
| OUTLOOK THERAPEUTICS ORD | USD | 1 | - | +2.25 | 1 | 1 | 1 | 1 | |
| Oxbridge Re Holdings Ord S. | USD | 1.32 | -0.02 | -1.49 | 1.31 | 1.32 | 1.32 | 1.33 | |
| Oxford Lane Capital Ord Sh. | USD | 9.26 | -0.05 | -0.48 | 9.25 | 9.26 | 9.22 | 9.26 | |
| Oxford Square Capital Ord . | USD | 1.42 | - | -0.28 | 1.41 | 1.42 | 1.41 | 1.43 | |
| PACCAR INC | USD | 127.55 | +0.08 | +0.06 | 127.43 | 127.58 | 126.25 | 127.69 | |
| PACIFIC BIOSCIENCES OF CAL. | USD | 1.30 | +0.03 | +2.30 | 1.29 | 1.30 | 1.25 | 1.32 | |
| Pacira BioSciences Ord Shs | USD | 24.12 | -0.24 | -0.99 | 24.05 | 24.19 | 24.01 | 24.41 | |
| PacWest Bancorp Ord Shs | USD | 7.54 | -0.21 | -2.71 | - | - | |||
| Pagaya Technologies Ord Sh. | USD | 20.28 | -0.19 | -0.93 | 20.24 | 20.29 | 19.95 | 20.54 | |
| Palantir Technologies Ord . | USD | 175.05 | -0.15 | -0.08 | 175.00 | 175.09 | 172.03 | 175.89 | |
| Palisade Bio Inc. | USD | 2.090 | -0.070 | -3.24 | 2.080 | 2.090 | 2.090 | 2.150 | |
| Palomar Holdings Ord Shs | USD | 125.37 | -1.52 | -1.19 | 125.56 | 126.86 | 125.00 | 125.96 | |
| Palvella Therapeutics Ord . | USD | 143.96 | -6.00 | -4.00 | 142.53 | 143.50 | 143.90 | 148.35 | |
| Papa Johns International O. | USD | 23.36 | +0.09 | +0.37 | 23.34 | 23.40 | 23.00 | 23.41 | |
| Parabilis Medicines Ord Sh. | USD | 41.4899 | +0.1699 | +0.41 | 40.3000 | 41.4900 | 40.3850 | 41.4899 | |
| Paramount Global Class B | USD | 1.41 | -0.02 | -1.40 | 1.41 | 1.44 | 1.41 | 1.44 | |
| Paramount Skydance Ord Shs. | USD | 10.5700 | -0.0300 | -0.28 | 10.5600 | 10.5800 | 10.5000 | 10.6500 | |
| Patria Investments Ord Shs. | USD | 11.45 | -0.01 | -0.09 | 11.43 | 11.44 | 11.41 | 11.51 | |
| PATRICK INDUSTRIES ORD | USD | 85.62 | -1.82 | -2.08 | 85.11 | 85.85 | 84.25 | 85.97 | |
| Pattern Group Ord Shs Seri. | USD | 20.42 | -0.30 | -1.45 | 20.38 | 20.47 | 20.13 | 20.57 | |
| PATTERSON UTI ENERGY ORD | USD | 12.18 | +0.12 | +1.00 | 12.18 | 12.19 | 12.14 | 12.34 | |
| PAVmed Ord Shs | USD | 5.166 | +0.066 | +1.30 | 5.000 | 5.250 | 5.080 | 5.190 | |
| Paychex Inc. | USD | 123.55 | +1.05 | +0.85 | 123.47 | 123.70 | 122.25 | 123.84 | |
| Paylocity Holding Ord Shs | USD | 151.70 | +2.39 | +1.60 | 150.89 | 152.32 | 149.41 | 152.63 | |
| Payoneer Global Inc. | USD | 7.12 | +0.02 | +0.28 | 7.11 | 7.12 | 7.10 | 7.12 | |
| PayPal Holdings Inc. | USD | 61.69 | +0.44 | +0.72 | 61.69 | 61.71 | 60.95 | 61.73 | |
| Paysign Ord Shs | USD | 13.81 | +0.01 | +0.07 | 13.74 | 13.84 | 13.51 | 13.88 | |
| PDC Energy Corp. | USD | 73.85 | -0.20 | -0.27 | 74.01 | 74.29 | |||
| PDS Biotechnology Corp. | USD | 0.20 | - | +0.60 | 0.20 | 0.20 | 0.20 | 0.20 | |
| Peloton Interactive Inc. | USD | 5.54 | +0.07 | +1.19 | 5.53 | 5.54 | 5.41 | 5.55 | |
| Penguin Solutions Ord Shs | USD | 51.1300 | -1.8200 | -3.44 | 51.1500 | 51.4100 | 51.1200 | 52.9296 | |
| PENN NATIONAL GAMING ORD | USD | 18.50 | -0.07 | -0.35 | 18.50 | 18.52 | 18.35 | 18.52 | |
| People's United Financial . | USD | 19.41 | - | - | 19.06 | 19.57 | |||
| PepGen Ord Shs | USD | 3.11 | +0.06 | +1.97 | 3.11 | 3.14 | 3.04 | 3.18 | |
| Pepsico Inc. | USD | 142.21 | -0.38 | -0.26 | 142.19 | 142.22 | 141.14 | 142.84 | |
| Peraso Ord Shs | USD | 0.656 | -0.001 | -0.12 | 0.650 | 0.660 | 0.650 | 0.656 | |
| PERDOCEO EDUCATION ORD | USD | 33 | - | +0.03 | 33 | 33 | 33 | 33 | |
| PERFORMANCE SHIPPING ORD | USD | 2 | - | +1.18 | 2 | 2 | 2 | 2 | |
| Perion Network Ord Shs | USD | 9.71 | -0.01 | -0.10 | 9.71 | 9.72 | 9.68 | 9.75 | |
| Perma Fix Environmental Se. | USD | 16.8600 | -0.4400 | -2.54 | 16.9300 | 17.0800 | 16.7700 | 17.4000 | |
| Perpetua Resources Ord Shs | USD | 25.37 | -0.45 | -1.74 | 25.29 | 25.39 | 25.26 | 25.95 | |
| Personalis Ord Shs | USD | 16.40 | +0.59 | +3.73 | 16.39 | 16.52 | 15.91 | 17.04 | |
| Petco Health and Wellness . | USD | 2.88 | -0.08 | -2.54 | 2.87 | 2.88 | 2.86 | 2.90 | |
| PetIQ Ord Shs Class A | USD | 30.98 | -0.01 | -0.03 | 30.98 | 31.00 | |||
| PetMed Express Aktie | USD | 1.78 | +0.01 | +0.57 | 1.78 | 1.79 | 1.77 | 1.78 | |
| Pheton Holdings Ord Shs Cl. | USD | 0.90 | +0.46 | +105.16 | 0.84 | 1.00 | |||
| Phillips Edison and Compan. | USD | 39.81 | -0.07 | -0.18 | 39.80 | 39.82 | 39.68 | 39.89 | |
| PHIO PHARMACEUTIC ALS CORP | USD | - | - | ||||||
| Photronics Ord Shs | USD | 30.45 | -0.25 | -0.81 | 30.28 | 30.45 | 30.24 | 30.81 | |
| Phunware Ord Shs | USD | 2.07 | - | -0.04 | 2.06 | 2.07 | 2.07 | 2.07 | |
| Pics N V Ord Shs Class A | USD | 10.4400 | -0.0600 | -0.57 | 10.4300 | 10.6000 | 10.3850 | 10.6300 | |
| 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 | 88.46 | -1.74 | -1.93 | 88.43 | 88.48 | 88.28 | 89.58 | |
| Pioneer Power Solutions In. | USD | 2.93 | +0.03 | +1.03 | 2.90 | 2.95 | 2.91 | 2.96 | |
| PLAYSTUDIOS Ord Shs Class . | USD | 0.52 | - | -0.25 | 0.52 | 0.53 | 0.51 | 0.52 | |
| Playtika Holding Ord Shs | USD | 2.38 | +0.03 | +1.28 | 2.37 | 2.38 | 2.32 | 2.39 | |
| PLUG POWER ORD | USD | 2.25 | - | +0.13 | 2.25 | 2.26 | 2.20 | 2.27 | |
| 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 | 8.28 | -0.16 | -1.90 | 8.27 | 8.28 | 8.25 | 8.50 | |
| Polar Power Inc. | USD | 1.51 | -0.08 | -5.03 | 1.51 | 1.55 | 1.48 | 1.62 | |
| Polestar Automotive Holdin. | USD | 13.44 | -0.22 | -1.58 | 13.39 | 13.49 | 13.40 | 13.67 | |
| Portillo s Ord Shs Class A | USD | 5 | - | -0.92 | 5 | 5 | 5 | 5 | |
| Potbelly Ord Shs | USD | 17.12 | +0.01 | +0.06 | 17.12 | 17.45 | |||
| Powell Industries Ord Shs | USD | 197.97 | -0.24 | -0.12 | 197.00 | 198.34 | 197.69 | 201.75 | |
| Power Integrations Ord Shs | USD | 55.36 | -0.43 | -0.77 | 55.11 | 55.34 | 55.15 | 56.62 | |
| Power Solutions Internatio. | USD | 36.50 | -0.79 | -2.12 | 36.21 | 36.77 | 36.25 | 37.35 | |
| PRA Health Sciences Ord Sh. | USD | 166.48 | +0.39 | +0.23 | 166.47 | 166.50 | |||
| Praxis Precision Medicines. | USD | 379.8 | -6.4 | -1.65 | 379.3 | 381.5 | 377.8 | 392.7 | |
| Precigen Ord Shs | USD | 7.01 | -0.15 | -2.10 | 7.00 | 7.02 | 6.98 | 7.11 | |
| Predictive Oncology Ord | USD | 5.95 | +0.03 | +0.51 | 5.89 | 6.22 | |||
| Preformed Line Products Or. | USD | 424.1 | -10.6 | -2.44 | 423.5 | 429.0 | 424.1 | 440.0 | |
| Premier Ord Shs Class A | USD | 49.88 | +0.02 | +0.03 | 49.93 | 50.22 | |||
| Prenetics Global Ord Shs C. | USD | 18.76 | -0.01 | -0.03 | 18.50 | 18.97 | 18.76 | 18.76 | |
| Presidio Property Trust Or. | USD | 1.49 | +0.03 | +1.71 | 1.47 | 1.49 | 1.45 | 1.49 | |
| Prime Medicine Ord Shs | USD | 3.3600 | -0.1800 | -5.08 | 3.3500 | 3.3600 | 3.3550 | 3.5000 | |
| Principal Financial Group . | USD | 110.95 | -0.69 | -0.62 | 110.90 | 111.01 | 110.74 | 111.33 | |
| PROCEPT BioRobotics Ord Sh. | USD | 21.58 | -0.33 | -1.51 | 21.55 | 21.61 | 21.51 | 21.90 | |
| Profire Energy Ord Shs | USD | 2.54 | - | - | 2.54 | 2.56 | |||
| PROFOUND MEDICAL ORD | USD | - | - | ||||||
| ProFrac Holding Class A Or. | USD | 4.54 | -0.17 | -3.51 | 4.50 | 4.55 | 4.52 | 4.68 | |
| Progress Software Ord Shs | USD | 43.99 | +0.16 | +0.37 | 43.48 | 44.02 | 43.35 | 44.03 | |
| Progyny Inc. | USD | 26.37 | +0.84 | +3.29 | 26.37 | 26.50 | 26.12 | 26.59 | |
| ProKidney Ord Shs Class A | USD | 1.4250 | -0.0550 | -3.72 | 1.4200 | 1.4300 | 1.4100 | 1.4600 | |
| Property Solutions Acquisi. | USD | - | - | ||||||
| ProQR Therapeutics Ord Shs | USD | 2.31 | +0.09 | +3.83 | 2.30 | 2.31 | 2.25 | 2.36 | |
| PROSPECT CAPITAL ORD | USD | 2.28 | +0.03 | +1.11 | 2.27 | 2.28 | 2.25 | 2.29 | |
| Prospector Capital Units | USD | 9.91 | - | - | 9.88 | 10.10 | |||
| Protagonist Therapeutics I. | USD | 152.61 | -2.33 | -1.50 | 152.08 | 152.60 | 151.59 | 155.25 | |
| PTC Inc | USD | 153.9 | +1.5 | +0.98 | 153.8 | 154.3 | 151.4 | 154.7 | |
| PubMatic Inc. | USD | 16.45 | -0.33 | -1.97 | 16.42 | 16.52 | 16.32 | 16.66 | |
| Pulmatrix Inc. | USD | 1.50 | -0.02 | -1.32 | 1.50 | 1.60 | 1.50 | 1.50 | |
| Puma Biotech Aktie | USD | 9.38 | -0.11 | -1.16 | 9.38 | 9.41 | 9.36 | 9.45 | |
| Pyxis Oncology Ord Shs | USD | 3.26 | -0.11 | -3.26 | 3.24 | 3.33 | 3.26 | 3.37 | |
| Q32 Bio Ord Shs | USD | 15.73 | -0.12 | -0.73 | 15.63 | 15.79 | 15.73 | 15.98 | |
| Qell Acquisition Ord Shs C. | USD | - | - | ||||||
| Qifu Technology ADR | USD | 11.52 | -0.27 | -2.29 | 11.50 | 11.52 | 11.25 | 11.90 | |
| Qorvo Ord Shs | USD | 97.37 | +0.56 | +0.58 | 97.27 | 97.48 | 96.68 | 98.20 | |
| Qualcomm Inc. | USD | 162.07 | +0.16 | +0.10 | 161.99 | 162.14 | 161.81 | 164.58 | |
| QUALIGEN THERAPEUTICS ORD | USD | - | - | ||||||
| Qualtrics International Cl. | USD | 18.14 | - | - | 18.13 | 18.15 | |||
| Qualys Inc. | USD | 185.40 | -1.28 | -0.69 | 184.73 | 186.19 | 182.80 | 187.28 | |
| Quanterix Corp. | USD | 3.06 | +0.10 | +3.38 | 3.03 | 3.07 | 2.86 | 3.08 | |
| Quantinuum Ord Shs Class A | USD | 54.66 | -1.34 | -2.39 | 54.66 | 54.82 | 54.66 | 56.49 | |
| Quantum Computing Ord Shs | USD | 8.40 | -0.03 | -0.30 | 8.38 | 8.39 | 8.37 | 8.56 | |
| Quantum Ord Shs | USD | 19.94 | -1.85 | -8.49 | 19.93 | 20.00 | 19.87 | 21.78 | |
| Quantum Si Ord Shs Class A | USD | 0.79 | +0.02 | +3.08 | 0.79 | 0.81 | 0.77 | 0.80 | |
| QuidelOrtho Ord Shs | USD | 14.40 | +0.60 | +4.35 | 14.36 | 14.46 | 13.51 | 14.47 | |
| Quince Therapeutics Inc | USD | 34.5900 | +0.0200 | +0.06 | 34.1600 | 35.3000 | 33.4300 | 34.9500 | |
| 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 | 3.33 | -0.10 | -2.78 | 3.32 | 3.34 | 3.31 | 3.42 | |
| RadNet Ord Shs | USD | 76.1100 | +0.5700 | +0.75 | 75.7300 | 76.5000 | 74.6400 | 76.4700 | |
| Ramaco Resources Ord Shs C. | USD | 11.9100 | -0.1500 | -1.24 | 11.8700 | 11.9700 | 11.8200 | 12.4300 | |
| Ramaco Resources Ord Shs C. | USD | 6.5550 | -0.1550 | -2.31 | 6.4500 | 6.6600 | 6.4000 | 6.6699 | |
| RAMBUS INC | USD | 91.38 | +0.53 | +0.58 | 91.09 | 91.34 | 91.14 | 92.48 | |
| Rapid7 Ord Shs | USD | 12.0500 | -0.1550 | -1.27 | 12.0000 | 12.0500 | 11.7200 | 12.4300 | |
| Raytech Holding Ord Shs | USD | 2.750 | +0.020 | +0.73 | 2.750 | 2.800 | 2.680 | 2.770 | |
| RCI Hospitaliy Holdings In. | USD | 30.66 | -0.68 | -2.17 | 30.11 | 31.12 | 30.66 | 31.25 | |
| Reading International Inc. | USD | 1.73 | -0.02 | -0.99 | 1.73 | 1.79 | 1.73 | 1.75 | |
| Real Asset Acquisition Ord. | USD | 13.4200 | +2.6200 | +24.26 | 13.0900 | 13.4000 | |||
| Realloys Ord Shs | USD | 11.47 | -1.04 | -8.31 | 11.43 | 11.52 | 11.39 | 12.19 | |
| Recro Pharma Ord Shs | USD | 0.66 | - | - | - | - | |||
| Recruiter.com Group Ord Sh. | USD | 2.74 | +0.19 | +7.42 | - | - | |||
| Recursion Pharmaceuticals . | USD | 3.32 | -0.18 | -5.05 | 3.32 | 3.33 | 3.32 | 3.46 | |
| Red Cat Holdings Inc. | USD | 9.53 | -0.36 | -3.64 | 9.54 | 9.55 | 9.52 | 9.78 | |
| Red Rock Resorts Inc. | USD | 61.01 | -0.24 | -0.39 | 60.70 | 61.31 | 60.46 | 61.08 | |
| REE Automotive Ord Shs Cla. | USD | 0.08 | -0.13 | -63.35 | 0.05 | 0.07 | |||
| Regencell Bioscience Holdi. | USD | 5.85 | +0.04 | +0.69 | 5.76 | 6.04 | 5.76 | 6.06 | |
| Regency Centers REIT Ord S. | USD | 76.45 | +0.05 | +0.06 | 76.33 | 76.45 | 76.10 | 76.54 | |
| REGENERON PHARMACEUTICALS . | USD | 836.53 | -4.31 | -0.51 | 835.64 | 837.10 | 830.56 | 838.00 | |
| REGULUS THERAPEUTICS ORD | USD | 8.16 | +0.02 | +0.25 | 7.95 | 8.27 | |||
| Rekor Systems Ord Shs | USD | 0.5922 | -0.0046 | -0.77 | 0.5901 | 0.5936 | 0.5921 | 0.6028 | |
| RELIANCE GLOBAL GROUP ORD | USD | 0.41 | -0.13 | -23.76 | 0.40 | 0.46 | |||
| Reliance Global Group Ord . | USD | 2.4001 | +0.0001 | - | 2.3000 | 2.6300 | 2.3900 | 2.4500 | |
| Relmada Therapeutics Ord S. | USD | 4.74 | -0.09 | -1.86 | 4.73 | 4.75 | 4.72 | 4.79 | |
| Remark Holdings Inc | USD | 1.02 | -0.19 | -15.71 | 1.01 | 1.02 | |||
| Remitly Global Ord Shs | USD | 24.98 | -0.08 | -0.32 | 24.94 | 24.98 | 24.35 | 25.01 | |
| Renatus Tactical Acquisiti. | USD | 10.44 | +0.01 | +0.10 | 10.44 | 10.45 | 10.44 | 10.44 | |
| ReNew Energy Global Ord Sh. | USD | 6.82 | +0.02 | +0.22 | 6.81 | 6.82 | 6.81 | 6.82 | |
| RENEWABLE ENERGY GROUP | USD | 61.50 | +0.05 | +0.08 | 61.49 | 61.60 | |||
| RenX Enterprises Ord Shs | USD | 1.9400 | -0.0300 | -1.52 | 1.8900 | 1.9700 | 1.9200 | 1.9400 | |
| Resonant Ord Shs | USD | - | - | ||||||
| Resources Connection Ord S. | USD | 4.46 | +0.04 | +0.91 | 4.44 | 4.47 | 4.38 | 4.46 | |
| Revance Therapeutics Ord S. | USD | 3.65 | +0.01 | +0.27 | 3.65 | 3.66 | |||
| REVELATION BIOSCIENCES ORD | USD | 1.14 | +0.03 | +2.53 | 1.12 | 1.14 | 1.12 | 1.14 | |
| Reviva Pharmaceuticals Hol. | USD | 0.35 | -0.44 | -55.73 | 0.31 | 0.38 | |||
| REVOLUTION ACCELERATIN ACQ. | USD | 9.30 | +0.37 | +4.14 | 9.24 | 9.48 | |||
| Reynolds Consumer Products. | USD | 25.85 | -0.23 | -0.88 | 25.84 | 25.87 | 25.76 | 25.92 | |
| Rezolve AI PLC | USD | 2.495 | -0.005 | -0.20 | 2.490 | 2.500 | 2.490 | 2.540 | |
| RGC Resources Ord Shs | USD | 21.8400 | -0.0200 | -0.09 | 21.4200 | 22.1800 | 21.8400 | 21.8400 | |
| Rhythm Pharmaceuticals Ord. | USD | 113.14 | -2.60 | -2.24 | 112.43 | 113.85 | 112.49 | 114.61 | |
| Ribbon Communications Ord . | USD | 2.00 | -0.04 | -1.72 | 1.99 | 2.00 | 2.00 | 2.02 | |
| Richardson Electronics Ord. | USD | 17.91 | -0.13 | -0.72 | 17.87 | 18.17 | 17.86 | 18.18 | |
| Richtech Robotics Ord Shs . | USD | 1.61 | -0.03 | -1.53 | 1.60 | 1.61 | 1.60 | 1.62 | |
| Rigel Pharmaceuticals Ord . | USD | 45.75 | -1.22 | -2.59 | 45.18 | 45.94 | 45.42 | 47.34 | |
| Rigetti Computing Inc | USD | 16.61 | -0.39 | -2.31 | 16.60 | 16.61 | 16.58 | 16.97 | |
| Riot Blockchain Ord Shs | USD | 19.96 | +0.58 | +2.99 | 19.96 | 19.99 | 19.62 | 20.52 | |
| Rivian Automotive | USD | 15.74 | +0.01 | +0.03 | 15.73 | 15.74 | 15.57 | 15.78 | |
| RMG Acquisition II Ord Shs. | USD | 9.96 | +0.01 | +0.10 | 9.95 | 9.98 | |||
| Robinhood Markets Ord Shs . | USD | 96.75 | +0.98 | +1.02 | 96.71 | 96.78 | 95.93 | 101.61 | |
| RoboStrategy Ord Shs | USD | 28.00 | -1.06 | -3.63 | 27.80 | 28.37 | 27.65 | 28.63 | |
| ROCKET LAB ORD | USD | 73 | -3 | -3.42 | 73 | 73 | 73 | 75 | |
| Rocket Pharmaceuticals Ord. | USD | 3.51 | -0.14 | -3.84 | 3.50 | 3.52 | 3.51 | 3.66 | |
| ROCKWELL MEDICAL ORD | USD | 7.50 | -0.02 | -0.27 | 7.50 | 7.80 | 7.50 | 7.50 | |
| Roivant Sciences Ord Shs | USD | 37.13 | -0.27 | -0.72 | 37.01 | 37.11 | 36.91 | 37.55 | |
| Roku Ord Shs Class A | USD | 157.21 | +0.41 | +0.26 | 157.20 | 157.27 | 156.68 | 157.34 | |
| Root Inc. | USD | 57.58 | +1.12 | +1.98 | 57.41 | 57.93 | 56.33 | 58.00 | |
| ROSS STORES INC. (ROST) | USD | 232.77 | -1.92 | -0.82 | 232.40 | 232.59 | 229.45 | 232.78 | |
| ROYAL GOLD ORD | USD | 249.93 | +1.79 | +0.72 | 249.63 | 250.24 | 246.30 | 251.81 | |
| Royalty Pharma PLC | USD | 62.10 | +0.37 | +0.60 | 62.03 | 62.11 | 61.33 | 62.10 | |
| Rubico Ord Shs | USD | 1.790 | +0.030 | +1.70 | 1.770 | 1.830 | 1.780 | 1.810 | |
| Rubius Therapeutics Inc. | USD | 0.08 | -0.04 | -33.55 | - | - | |||
| Rumble Ord Shs Class A | USD | 8.24 | -0.08 | -0.96 | 8.23 | 8.28 | 8.12 | 8.32 | |
| Rush Enterprises A Aktie | USD | 77.55 | -0.78 | -1.00 | 77.21 | 77.61 | 77.12 | 78.11 | |
| Ryvyl Ord Shs | USD | 7.81 | +1.22 | +18.51 | 7.51 | 8.37 | |||
| Sabra Health Care REIT Ord. | USD | 20.67 | +0.13 | +0.63 | 20.64 | 20.65 | 20.39 | 20.76 | |
| SABRE ORD | USD | 2.07 | -0.04 | -1.90 | 2.07 | 2.08 | 2.07 | 2.13 | |
| SAFE AND GREEN DEVELOPMENT. | USD | 0.25 | +0.07 | +42.26 | 0.23 | 0.23 | |||
| Safe Pro Group Ord Shs | USD | 5.2900 | -0.0200 | -0.38 | 5.2600 | 5.3700 | 5.2001 | 5.3350 | |
| Safety Insurance Group Ord. | USD | 103.49 | -0.07 | -0.07 | 103.42 | 103.54 | 103.44 | 103.50 | |
| Sagimet Biosciences Ord Sh. | USD | 10.51 | -0.07 | -0.66 | 10.44 | 10.52 | 10.45 | 10.64 | |
| SailPoint Technologies Hol. | USD | 18.89 | -0.30 | -1.56 | 18.87 | 18.93 | 18.68 | 19.21 | |
| Salarius Pharmaceuticals I. | USD | 0.84 | +0.19 | +29.23 | 0.81 | 0.90 | |||
| Sana Biotechnology Ord Shs | USD | 3.85 | -0.25 | -6.10 | 3.83 | 3.85 | 3.84 | 4.08 | |
| Sanara MedTech Ord Shs | USD | 34.26 | -0.02 | -0.06 | 34.24 | 34.26 | 34.11 | 34.27 | |
| SanDisk Corp | USD | 1 568.7550 | -0.1150 | -0.01 | 1 567.6400 | 1 569.1400 | 1554 | 1623 | |
| Sangamo Biosciences Inc. | USD | 0.18 | +0.04 | +31.56 | 0.14 | 0.16 | |||
| SANMINA ORD | USD | 192.55 | -1.99 | -1.02 | 191.84 | 193.65 | 191.65 | 197.56 | |
| SAREPTA THERAPEUTICS ORD | USD | 19 | - | -2.43 | 19 | 19 | 19 | 20 | |
| Satellogic Ord Shs Class A | USD | 5.2550 | -0.2750 | -4.97 | 5.2500 | 5.2600 | 5.2300 | 5.4300 | |
| Satsuma Pharmaceuticals Or. | USD | 5.33 | +0.08 | +1.52 | 5.31 | 5.33 | |||
| SBA Communications REIT Or. | USD | 182.10 | +0.92 | +0.51 | 181.47 | 182.28 | 180.22 | 182.98 | |
| Schnitzer Steel Industries. | USD | 33.20 | -0.19 | -0.57 | - | - | |||
| Schrodinger Inc | USD | 19.97 | +0.12 | +0.60 | 19.94 | 19.99 | 19.54 | 20.13 | |
| Scienjoy Holding Ord Shs | USD | 0.95 | -0.02 | -1.61 | 0.92 | 1.00 | 0.96 | 0.96 | |
| Scienture Holdings Ord Shs | USD | 0.46 | -0.01 | -2.21 | 0.48 | 0.48 | 0.46 | 0.47 | |
| Scinai Immunotherapeutics . | USD | 0.28 | +0.01 | +2.23 | 0.27 | 0.29 | 0.26 | 0.29 | |
| 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 | 5.259 | +0.109 | +2.12 | 5.130 | 5.380 | 5.102 | 5.259 | |
| SEAGATE TECHNOLOGY HOLDING. | USD | 833.74 | +1.18 | +0.14 | 832.07 | 834.98 | 827.60 | 854.56 | |
| Seagen Ord Shs | USD | 228.74 | -0.16 | -0.07 | 209.30 | 248.43 | |||
| SEALSQ Ord Shs | USD | 2.60 | -0.01 | -0.19 | 2.59 | 2.60 | 2.56 | 2.62 | |
| Seanergy Maritime Holdings. | USD | 16.96 | +0.07 | +0.38 | 16.87 | 16.94 | 16.91 | 17.09 | |
| Second Sight Medical Produ. | USD | 29.92 | +0.23 | +0.77 | 29.63 | 29.68 | |||
| See ATHE:xnas (Alteriry Th. | USD | 4.58 | -0.19 | -3.89 | 4.48 | 4.79 | 4.58 | 4.60 | |
| See PLBY:xnas (PLBY Group . | USD | 1.23 | +0.01 | +0.41 | 1.22 | 1.23 | 1.21 | 1.23 | |
| SEELOS THERAPEUTICS ORD S | USD | 1.28 | -1.17 | -47.76 | - | - | |||
| Seer Ord Shs Class A | USD | 2.06 | +0.01 | +0.49 | 2.06 | 2.07 | 2.04 | 2.06 | |
| Select Interior Concepts O. | USD | - | - | ||||||
| SELLAS LIFE SCIENCES GROUP. | USD | 13.70 | -0.15 | -1.08 | 13.69 | 13.71 | 13.65 | 14.00 | |
| Semiconductor | USD | 3.8750 | -0.1300 | -3.25 | 3.8700 | 3.8800 | 3.8550 | 3.9560 | |
| SEMILEDS ORD | USD | 2.19 | -0.06 | -2.46 | 2.13 | 2.24 | 2.12 | 2.19 | |
| Semler Scientific Ord Shs | USD | 20.3540 | -1.0160 | -4.75 | 20.2500 | 20.9800 | |||
| Semtech Corporation (SMTC). | USD | 124.02 | -1.34 | -1.07 | 124.00 | 124.86 | 123.50 | 127.89 | |
| SenesTech Ord Shs | USD | 1.236 | -0.035 | -2.72 | 1.250 | 1.290 | 1.230 | 1.287 | |
| Serve Robotics Inc. | USD | 4.72 | -0.07 | -1.36 | 4.71 | 4.72 | 4.69 | 4.81 | |
| SERVICE PROPERTIE S TRUST . | USD | 8.05 | +0.05 | +0.63 | 8.04 | 8.06 | 7.96 | 8.05 | |
| Sezzle Ord Shs | USD | 119.50 | +0.53 | +0.45 | 119.05 | 119.50 | 117.47 | 119.90 | |
| SharonAI Holdings Ord Shs . | USD | 61.8000 | -3.6500 | -5.58 | 61.6000 | 62.0000 | 61.7900 | 66.9000 | |
| SharpLink Gaming Ord Shs | USD | 7.3900 | +0.3100 | +4.38 | 7.3900 | 7.4000 | 7.1750 | 7.5500 | |
| Shattuck Labs Ord Shs | USD | 7.4 | -0.3 | -3.92 | 7.3 | 7.4 | 7.4 | 7.6 | |
| ShiftPixy Inc | USD | 6.53 | -1.09 | -16.69 | - | - | |||
| Shoals Technologies Group . | USD | 7.64 | -0.31 | -3.90 | 7.62 | 7.65 | 7.62 | 7.91 | |
| Shoe Carnival Ord Shs | USD | 17.43 | +0.78 | +4.68 | 16.12 | 17.87 | |||
| SHUTTLE PHARMACEUTICALS HO. | USD | 3.63 | -0.13 | -3.45 | 3.60 | 3.79 | 3.53 | 3.69 | |
| SIDUS SPACE CL A ORD | USD | 2.38 | -0.07 | -2.86 | 2.37 | 2.38 | 2.37 | 2.44 | |
| Sierra Bancorp Ord Shs | USD | 39.72 | -0.93 | -2.29 | 38.92 | 40.22 | 39.52 | 39.52 | |
| SIGA TECHNOLOGIES ORD | USD | 3 | - | -2.73 | 3 | 3 | 3 | 3 | |
| Sigma Lithium Corp | USD | 10.69 | -0.25 | -2.29 | 10.67 | 10.72 | 10.69 | 10.99 | |
| SILICON MOTION TECHNO ADR . | USD | 245.83 | +3.03 | +1.25 | 245.50 | 246.50 | 244.20 | 251.00 | |
| Silo Pharma Ord Shs | USD | 2.76 | -0.10 | -3.50 | 2.75 | 2.80 | 2.70 | 2.80 | |
| Silvercrest Asset Manageme. | USD | 10.23 | +0.03 | +0.29 | 10.18 | 10.41 | 10.11 | 10.29 | |
| Sino Global Shipping Ameri. | USD | - | - | ||||||
| SINOVAC BIOTECH ORD | USD | - | - | ||||||
| Sirius XM Holdings Inc. | USD | 28.48 | -0.19 | -0.66 | 28.45 | 28.48 | 28.45 | 28.62 | |
| SiTime Corporation | USD | 610.25 | -8.46 | -1.37 | 608.50 | 612.57 | 608.00 | 628.05 | |
| Skyward Specialty Insuranc. | USD | 54.9950 | -1.4050 | -2.49 | 54.7800 | 55.2200 | 54.0200 | 56.1000 | |
| SkyWater Technology Ord Sh. | USD | 32.46 | +1.88 | +6.15 | 32.00 | 33.00 | |||
| Skywest Ord Shs | USD | 100.47 | -1.95 | -1.90 | 100.40 | 100.98 | 100.47 | 101.03 | |
| SKYWORKS SOLUTIONS ORD | USD | 69.12 | +0.64 | +0.93 | 69.08 | 69.28 | 67.94 | 70.00 | |
| SKYX Platforms Ord Shs | USD | 1.15 | - | -0.09 | 1.15 | 1.16 | 1.14 | 1.17 | |
| Sleep Number Corp. | USD | 0.13 | -0.08 | -39.67 | 0.10 | 0.12 | |||
| SLM Ord Shs | USD | 26.34 | -0.26 | -0.96 | 26.32 | 26.35 | 26.04 | 26.59 | |
| Smart Digital Group Ord Sh. | USD | 1.85 | -11.76 | -86.41 | 1.76 | 1.80 | |||
| Smart Sand Ord Shs | USD | 4.90 | +0.13 | +2.62 | 4.87 | 4.92 | 4.80 | 4.96 | |
| Smith Wesson Brands Ord Sh. | USD | 13.93 | -0.19 | -1.35 | 13.93 | 13.95 | 13.88 | 14.01 | |
| Smithfield Foods Ord Shs | USD | 22.55 | - | -0.02 | 22.53 | 22.55 | 22.40 | 22.61 | |
| SMX (Security Matters) PLC | USD | 15.6900 | +0.4500 | +2.95 | 15.3800 | 16.0000 | 15.4900 | 15.9126 | |
| SNDL Inc | USD | 1.35 | +0.04 | +3.05 | 1.34 | 1.35 | 1.31 | 1.36 | |
| Snow Lake Resources Ltd | USD | 2.39 | -0.49 | -17.01 | 2.42 | 2.46 | |||
| Socket Mobile Ord Shs | USD | 0.6801 | +0.0049 | +0.73 | 0.6801 | 0.7100 | 0.6740 | 0.6900 | |
| SoFi Technologies Ord Shs | USD | 18.46 | +0.04 | +0.22 | 18.46 | 18.47 | 18.32 | 19.00 | |
| Solar Capital Ltd | USD | 12.8000 | +0.0700 | +0.55 | 12.7500 | 12.8000 | 12.6600 | 12.8000 | |
| SolarCity Corp. | USD | 20.34 | - | - | 20.22 | 20.51 | |||
| SOLAREDGE TECHNOLOGIES ORD | USD | 31.75 | -0.85 | -2.61 | 31.71 | 31.88 | 31.72 | 32.73 | |
| Solid Biosciences Ord Shs | USD | 9.35 | -0.39 | -4.00 | 9.32 | 9.34 | 9.35 | 9.57 | |
| Solid Power Ord Shs Class . | USD | 2.27 | -0.06 | -2.37 | 2.26 | 2.27 | 2.27 | 2.31 | |
| Solidion Technology Ord Sh. | USD | 7.63 | +0.19 | +2.55 | 7.41 | 7.90 | 7.50 | 7.74 | |
| Soligenix Inc. | USD | - | - | ||||||
| Solstice Advanced Material. | USD | 49.2500 | +1.2500 | +2.60 | 49.3300 | 50.9500 | |||
| Sonim Technologies Ord Shs | USD | 3.2520 | -0.1280 | -3.79 | 3.2500 | 3.4700 | 3.2500 | 3.3500 | |
| Sonos Ord Shs | USD | 16.27 | -0.02 | -0.09 | 16.25 | 16.28 | 16.04 | 16.32 | |
| SORRENTO THERAPEUTICS ORD | USD | 0.31 | -0.08 | -20.26 | - | - | |||
| Sotera Health Company Ord . | USD | 19.34 | +0.34 | +1.79 | 19.33 | 19.37 | 18.96 | 19.40 | |
| SOTHERLY HOTELS REIT | USD | 2.25 | +0.01 | +0.45 | 2.24 | 2.26 | |||
| SoundHound AI Inc | USD | 7.05 | -0.12 | -1.61 | 7.04 | 7.05 | 7.04 | 7.16 | |
| Southside Bancshares Ord S. | USD | 31.82 | -0.12 | -0.38 | 31.70 | 32.12 | 31.75 | 31.82 | |
| SpaceX | USD | 134.25 | -5.40 | -3.87 | 134.23 | 134.26 | 134.18 | 137.88 | |
| 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 | 13.30 | +0.25 | +1.92 | 13.30 | 13.33 | 12.95 | 13.31 | |
| Sportsmans Warehouse Aktie. | USD | 1.17 | -0.02 | -1.69 | 1.17 | 1.18 | 1.16 | 1.18 | |
| SpringWorks Therapeutics I. | USD | 46.99 | +0.01 | +0.02 | 46.98 | 47.00 | |||
| Sprout Social Ord Shs Clas. | USD | 10.21 | +0.18 | +1.74 | 10.19 | 10.22 | 10.03 | 10.22 | |
| SPROUTS FARMERS MARKET ORD | USD | 78.71 | -0.62 | -0.78 | 78.60 | 79.08 | 76.81 | 79.09 | |
| SSR MINING ORD | USD | 35.55 | +0.17 | +0.48 | 35.52 | 35.55 | 35.00 | 35.87 | |
| Staar Surgical Ord Shs | USD | 24.27 | -0.40 | -1.60 | 24.20 | 24.37 | 24.03 | 24.75 | |
| Stable Road Acquisition Or. | USD | - | - | ||||||
| Star Bulk Carriers Ord Shs | USD | 29.99 | -0.19 | -0.61 | 29.95 | 29.99 | 29.86 | 30.25 | |
| Star Holdings Shares of Be. | USD | 9.39 | -0.05 | -0.48 | 9.35 | 9.97 | 9.36 | 9.36 | |
| STARBOARD VALUE ACQUISITIO. | USD | 9.12 | -0.12 | -1.30 | 9.30 | 10.61 | |||
| Starbox Group Holdings Ord. | USD | 2.11 | -0.21 | -9.05 | - | - | |||
| Starbucks Corp. | USD | 105.64 | +0.66 | +0.63 | 105.64 | 105.72 | 103.95 | 105.70 | |
| STEEL DYNAMICS ORD | USD | 221.13 | -9.88 | -4.28 | 220.58 | 221.56 | 220.62 | 227.76 | |
| Sterling Check Ord Shs | USD | 16.74 | -0.04 | -0.24 | 16.73 | 18.89 | |||
| Sterling Construction Co. . | USD | 520.1000 | -14.3000 | -2.68 | 518.8600 | 522.8000 | 519.0500 | 532.7200 | |
| Stitch Fix Inc. | USD | 3.30 | -0.07 | -1.93 | 3.29 | 3.30 | 3.23 | 3.31 | |
| StoneCo Ord Shs Class A | USD | 9.28 | -0.19 | -2.00 | 9.28 | 9.29 | 9.25 | 9.50 | |
| StoneX Group Ord Shs | USD | 66.1150 | -0.0350 | -0.05 | 65.7700 | 66.4600 | 65.8200 | 66.5572 | |
| STRATASYS ORD | USD | 8.35 | -0.25 | -2.91 | 8.30 | 8.37 | 8.35 | 8.50 | |
| Strategic Education Ord Sh. | USD | 83.01 | +0.24 | +0.29 | 82.54 | 83.02 | 81.67 | 83.30 | |
| Strategy Variable Rate Per. | USD | 95.6220 | +0.3120 | +0.33 | 95.5900 | 95.7500 | 95.5800 | 95.8500 | |
| Strive Ord Shs Class A | USD | 15.471 | +0.741 | +5.03 | 15.470 | 15.490 | 15.260 | 16.060 | |
| Structure Therapeutics ADR | USD | 53.38 | -0.76 | -1.39 | 53.25 | 53.62 | 52.87 | 54.32 | |
| Summit Therapeutics Ord Sh. | USD | 12.57 | -0.54 | -4.12 | 12.55 | 12.61 | 12.52 | 13.02 | |
| 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 | 0.25 | - | -0.08 | 0.25 | 0.25 | 0.24 | 0.26 | |
| Sunrise Realty Trust Ord S. | USD | 7.77 | +0.08 | +0.98 | 7.64 | 7.77 | 7.77 | 7.78 | |
| SUNRUN AKTIE | USD | 10 | - | -2.55 | 10 | 10 | 10 | 10 | |
| Sunworks Inc. | USD | 0.06 | -0.04 | -40.48 | - | - | |||
| Super League Enterprise Or. | USD | 4.65 | +0.53 | +12.86 | 4.64 | 4.80 | 4.05 | 4.91 | |
| SUPER MICRO COMPUTER ORD | USD | 37.20 | +0.62 | +1.69 | 37.19 | 37.21 | 36.88 | 38.74 | |
| SuperCom Ord Shs | USD | 10.84 | -0.01 | -0.05 | 10.81 | 10.87 | 10.76 | 10.87 | |
| Superior Group of Companie. | USD | 12.44 | -0.38 | -2.96 | 12.44 | 12.81 | 12.44 | 12.62 | |
| 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 | 41.8100 | -3.3900 | -7.50 | 41.5500 | 42.1200 | 41.5345 | 45.5000 | |
| SYMANTEC CP | USD | 23.75 | - | - | 23.03 | 23.98 | |||
| Symbotic Ord Shs Class A | USD | 41.23 | -0.79 | -1.88 | 41.13 | 41.33 | 41.01 | 41.69 | |
| Synaptics Ord Shs | USD | 99.19 | -1.79 | -1.77 | 99.00 | 99.16 | 99.00 | 100.89 | |
| Synchronoss Technologies O. | USD | 9.00 | -0.01 | -0.11 | 9.00 | 9.01 | |||
| Synchrony Financial Ord Sh. | USD | 76.51 | -3.11 | -3.91 | 76.40 | 76.52 | 76.13 | 79.24 | |
| Syndax Pharmaceuticals Ord. | USD | 20.33 | -0.44 | -2.12 | 20.29 | 20.39 | 20.30 | 20.72 | |
| Synopsys Ord Shs | USD | 396.41 | -4.83 | -1.20 | 396.21 | 396.80 | 395.79 | 401.42 | |
| Sypris Solutions Inc. | USD | 1.69 | -0.07 | -3.98 | 1.68 | 1.72 | 1.69 | 1.77 | |
| T MOBILE US ORD | USD | 182.78 | +0.42 | +0.23 | 182.77 | 182.90 | 182.00 | 183.10 | |
| T Rowe Price GP | USD | 112.49 | +0.26 | +0.23 | 112.49 | 112.67 | 112.14 | 112.89 | |
| T2 Biosystems Inc. | USD | 0.13 | -0.06 | -31.07 | - | - | |||
| Taboola.com Ord Shs | USD | 3.85 | -0.02 | -0.39 | 3.84 | 3.85 | 3.80 | 3.87 | |
| Tactile Systems Technology. | USD | 23.86 | +0.26 | +1.10 | 23.53 | 23.85 | 23.22 | 23.86 | |
| Taitron Components Ord Shs. | USD | 1.05 | -0.18 | -14.63 | 0.96 | 1.21 | |||
| TAKE TWO INTERACTIVE SOFTW. | USD | 234.64 | -2.40 | -1.01 | 234.63 | 234.99 | 231.58 | 237.55 | |
| TALEN ENERGY Ord Shs | USD | 314.8 | -7.6 | -2.35 | 314.6 | 315.7 | 314.2 | 322.0 | |
| 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 | 1.19 | +0.01 | +0.42 | 1.19 | 1.22 | 1.19 | 1.21 | |
| Tandem Diabetes Care Ord S. | USD | 23.41 | -0.05 | -0.21 | 23.34 | 23.44 | 23.06 | 23.53 | |
| Tango Therapeutics Ord Shs | USD | 24.47 | -0.73 | -2.90 | 24.44 | 24.56 | 24.32 | 25.33 | |
| Target Hospitality Ord Shs | USD | 16.93 | -0.11 | -0.65 | 16.93 | 16.98 | 16.93 | 17.59 | |
| TaskUs Inc. | USD | 8.03 | -0.05 | -0.62 | 8.02 | 8.10 | 7.89 | 8.08 | |
| Tattooed Chef Ord Shs Clas. | USD | 0.16 | -0.05 | -24.76 | - | - | |||
| Taylor Devices Ord Shs | USD | 58.06 | +0.36 | +0.62 | 57.13 | 59.00 | 57.70 | 58.56 | |
| Taysha Gene Therapies Ord . | USD | 6.06 | -0.37 | -5.75 | 6.05 | 6.06 | 6.06 | 6.30 | |
| TCG BDC Ord Shs | USD | 11.37 | +0.04 | +0.35 | 11.39 | 11.40 | 11.32 | 11.40 | |
| Tectonic Therapeutic Ord S. | USD | 36.17 | -0.88 | -2.36 | 35.69 | 36.22 | 36.02 | 36.52 | |
| Telos Corp. | USD | 4.46 | +0.03 | +0.68 | 4.45 | 4.47 | 4.38 | 4.48 | |
| Tempus AI Inc | USD | 66.3400 | +5.0900 | +8.31 | 66.3000 | 66.3900 | 61.7000 | 66.7800 | |
| Tenable Holdings Ord Shs | USD | 34.98 | -0.30 | -0.85 | 34.90 | 35.28 | 34.40 | 35.32 | |
| Tenax Therapeutics Ord Shs | USD | 1.80 | -0.10 | -5.26 | 1.80 | 1.81 | 1.80 | 1.88 | |
| Tenaya Therapeutics Ord Sh. | USD | 0.72 | +0.01 | +0.97 | 0.72 | 0.72 | 0.71 | 0.73 | |
| Tenon Medical Ord Shs | USD | 6.77 | -4.65 | -40.71 | 6.68 | 6.77 | 6.67 | 8.19 | |
| TERADYNE ORD | USD | 374.05 | -5.60 | -1.48 | 373.12 | 374.98 | 372.90 | 382.00 | |
| TeraWulf Inc. | USD | 15.79 | +0.29 | +1.87 | 15.78 | 15.80 | 15.56 | 16.26 | |
| Terra Innovatum Global NV . | USD | 6.2000 | +0.0400 | +0.65 | 6.1700 | 6.2900 | 6.1900 | 6.4600 | |
| Terrestrial Energy Ord Shs | USD | 5.4300 | -0.2600 | -4.57 | 5.4300 | 5.4500 | 5.4300 | 5.6600 | |
| Tesla Motors Inc. | USD | 344.82 | -6.30 | -1.79 | 344.75 | 344.94 | 342.25 | 347.49 | |
| Texas Instruments Inc. | USD | 266.05 | -1.40 | -0.52 | 265.87 | 266.32 | 265.81 | 270.50 | |
| Texas Roadhouse Ord Shs | USD | 202.05 | -0.88 | -0.43 | 201.52 | 202.10 | 200.00 | 202.05 | |
| TFS Financial Ord Shs | USD | 17.34 | +0.03 | +0.17 | 17.35 | 17.37 | 17.25 | 17.38 | |
| TG THERAPEUTICS ORD | USD | 52.50 | +0.81 | +1.57 | 52.33 | 52.49 | 51.32 | 52.62 | |
| The Honest Company Inc. | USD | 4.98 | -0.04 | -0.80 | 4.97 | 4.99 | 4.84 | 4.98 | |
| The Priceline Group Inc. | USD | 30.94 | -1.04 | -3.26 | 30.70 | 30.75 | |||
| The RealReal Ord Shs | USD | 11.74 | -0.04 | -0.34 | 11.74 | 11.77 | 11.38 | 11.82 | |
| The Wendys Company Aktie | USD | 8.84 | -0.10 | -1.06 | 8.83 | 8.84 | 8.79 | 8.89 | |
| THE9 ADR 30 CL A ORD | USD | 4.25 | -0.07 | -1.62 | 4.20 | 4.29 | 4.20 | 4.50 | |
| TherapeuticsMD Inc. | USD | 2.06 | +0.03 | +1.48 | 2.02 | 2.09 | 2.01 | 2.06 | |
| Theravance Biopharma Inc (. | USD | 16.97 | -0.03 | -0.15 | 16.96 | 16.97 | 16.97 | 17.00 | |
| THERMOGENESIS HOLDINGS ORD | USD | 0.31 | -0.10 | -24.81 | - | - | |||
| THOMSON REUTERS CORP | USD | 106.37 | +1.42 | +1.35 | 106.29 | 106.42 | 104.65 | 107.14 | |
| Thoughtworks Holding Ord S. | USD | 4.47 | -0.02 | -0.45 | 4.47 | 4.50 | |||
| Thryv Holdings Ord Shs | USD | 2.03 | -0.06 | -2.87 | 2.01 | 2.04 | 2.01 | 2.10 | |
| Thunder Bridge Acquisition. | USD | 10.87 | -0.23 | -2.07 | 10.92 | 11.35 | |||
| Tilray Ord Shs Class 2 | USD | 4.71 | -0.13 | -2.59 | 4.70 | 4.71 | 4.65 | 4.81 | |
| Titan Machinery Inc. | USD | 17.62 | -0.16 | -0.90 | 17.53 | 17.73 | 17.43 | 17.73 | |
| Titan Medical Ord Shs | USD | 0.14 | -0.05 | -26.32 | - | - | |||
| TITAN PHARMACEUTICALS ORD | USD | 4.57 | -0.23 | -4.79 | 5.97 | 6.00 | |||
| TMC The Metals Company Inc. | USD | 3.83 | -0.14 | -3.49 | 3.83 | 3.84 | 3.83 | 3.93 | |
| TOMI Environmental Solutio. | USD | 1.8500 | +0.1100 | +6.32 | 1.7600 | 1.8500 | 1.8200 | 1.8500 | |
| Tonix Pharmaceuticals Hold. | USD | 12.68 | -0.05 | -0.39 | 12.59 | 12.68 | 12.58 | 12.79 | |
| TOP Ships | USD | 0.82 | - | +0.38 | 0.77 | 0.90 | 0.82 | 0.82 | |
| Top Win International Trad. | USD | 2.3400 | +0.0400 | +1.74 | 2.1300 | 2.2800 | 2.3400 | 2.3400 | |
| TORM Ord Shs Class A | USD | 31.15 | +0.18 | +0.58 | 31.10 | 31.21 | 30.93 | 31.20 | |
| Toro Corp. | USD | 5.97 | +0.02 | +0.25 | 5.77 | 6.18 | 5.65 | 5.97 | |
| ToughBuilt Industries Inc. | USD | 7.91 | -0.09 | -1.08 | 7.86 | 7.93 | |||
| TOUGHBUILT INDUSTRIES ORD | USD | - | - | ||||||
| TOWER SEMICONDUCTOR ORD | USD | 221.53 | -4.93 | -2.18 | 221.32 | 222.35 | 221.47 | 227.68 | |
| 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 | 34.96 | -0.49 | -1.37 | 34.95 | 35.00 | 34.64 | 35.01 | |
| TRANSCODE THERAPEUTICS ORD | USD | 3.21 | -0.09 | -2.77 | 3.15 | 3.29 | 3.12 | 3.21 | |
| TransMedics Group Ord Shs | USD | 94.02 | +0.05 | +0.05 | 93.64 | 94.25 | 92.11 | 94.02 | |
| Travelzoo Ord Shs | USD | 6.81 | -0.07 | -1.06 | 6.79 | 6.84 | 6.77 | 6.89 | |
| Traws Pharma Ord Shs | USD | 0.54 | - | -0.46 | 0.53 | 0.55 | 0.54 | 0.54 | |
| Trevena O Shs | USD | 2.50 | -2.18 | -47.34 | - | - | |||
| TREVENA ORD | USD | - | - | ||||||
| Trident Acquisitions Corp. | USD | 10.85 | -0.01 | -0.05 | 10.84 | 10.85 | 10.84 | 10.84 | |
| Trillium Therapeutics Ord . | USD | 19.86 | +0.06 | +0.29 | 16.47 | 29.88 | |||
| Trimble Ord Shs | USD | 59.72 | +0.47 | +0.79 | 59.70 | 59.79 | 58.75 | 59.91 | |
| Trinity Capital Ord Shs | USD | 18.25 | +0.12 | +0.66 | 18.24 | 18.26 | 18.07 | 18.26 | |
| Trip com Group ADR | USD | 46.13 | -0.38 | -0.82 | 46.11 | 46.15 | 45.69 | 46.18 | |
| TRIPADVISOR ORD | USD | 10.25 | -0.15 | -1.44 | 10.23 | 10.26 | 10.16 | 10.39 | |
| Triterras Inc. | USD | 0.99 | - | - | - | - | |||
| Trivago NV - ADR | USD | 4.84 | -0.06 | -1.22 | 4.83 | 4.98 | 4.84 | 4.91 | |
| Trump Media & Technology G. | USD | 8.46 | +0.11 | +1.32 | 8.46 | 8.47 | 8.41 | 8.58 | |
| Trupanion Ord Shs | USD | 31.42 | +0.32 | +1.03 | 31.34 | 31.50 | 30.51 | 31.47 | |
| TSS Ord Shs | USD | 9.05 | -0.09 | -0.98 | 8.97 | 9.03 | 8.97 | 9.26 | |
| Tuhura Biosciences Ord Shs | USD | 2.27 | -0.01 | -0.44 | 2.25 | 2.31 | 2.26 | 2.31 | |
| 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 | 27.4800 | +0.0200 | +0.07 | 27.1500 | 28.5300 | 27.4400 | 27.8000 | |
| Twist Bioscience Corp. | USD | 137.46 | -4.93 | -3.46 | 137.45 | 138.34 | 136.37 | 141.19 | |
| 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 | 88.63 | -1.79 | -1.98 | 88.24 | 89.01 | 86.80 | 88.97 | |
| Ulta Beauty Inc | USD | 525.27 | -2.58 | -0.49 | 523.23 | 525.59 | 516.03 | 525.34 | |
| Ultra Clean Holdings Inc. | USD | 72.36 | -2.65 | -3.53 | 72.38 | 72.69 | 72.26 | 75.00 | |
| Ultragenyx Pharmaceutical . | USD | 26.35 | +0.11 | +0.42 | 26.30 | 26.37 | 26.16 | 28.50 | |
| ULTRALIFE BATTERIES | USD | 7.00 | -0.11 | -1.55 | 6.66 | 7.19 | 6.92 | 7.00 | |
| UNIQURE B.V. | USD | 47.91 | -0.85 | -1.74 | 47.84 | 48.12 | 47.09 | 48.74 | |
| UNITED AIRLINES HOLDINGS O. | USD | 113.23 | -2.55 | -2.20 | 113.15 | 113.28 | 112.50 | 114.17 | |
| United Bankshares Ord Shs | USD | 47.73 | +0.04 | +0.08 | 47.73 | 47.75 | 47.27 | 47.73 | |
| United Community Banks Ord. | USD | 27.83 | -0.93 | -3.23 | - | - | |||
| United Guardian Ord Shs | USD | 7.05 | -0.02 | -0.28 | 7.25 | 7.50 | 7.10 | 7.10 | |
| United Maritime Ord Shs | USD | 2.72 | +0.01 | +0.37 | 2.67 | 2.74 | 2.69 | 2.74 | |
| Uniti Group Aktie | USD | 10.4100 | +0.0800 | +0.77 | 10.4000 | 10.4100 | 10.2100 | 10.4600 | |
| Unity Biotechnology Inc. | USD | 0.20 | -0.10 | -33.41 | 0.16 | 0.20 | |||
| UNIVERSAL DISPLAY ORD | USD | 86.36 | -0.18 | -0.21 | 85.88 | 86.62 | 85.26 | 86.94 | |
| UP Fintech Holding ADR | USD | 4.99 | +0.15 | +3.00 | 4.98 | 4.99 | 4.89 | 5.24 | |
| Upexi Ord Shs | USD | 0.965 | +0.085 | +9.63 | 0.950 | 0.970 | 0.935 | 0.990 | |
| Upland Software Inc. | USD | 4.32 | -0.24 | -5.26 | 4.21 | 4.64 | 4.26 | 4.26 | |
| Upstart Holdings Ord Shs | USD | 29.23 | -1.38 | -4.49 | 29.20 | 29.24 | 28.90 | 30.42 | |
| Upstream Bio Ord Shs | USD | 7.240 | -0.275 | -3.66 | 7.200 | 7.320 | 7.205 | 7.555 | |
| Upwork Ord Shs | USD | 8.75 | +0.06 | +0.69 | 8.74 | 8.76 | 8.56 | 8.80 | |
| URANIUM ROYALTY ORD | USD | 4.19 | - | -0.02 | 4.18 | 4.20 | 4.17 | 4.28 | |
| Urban Gro Ord Shs | USD | 3.15 | +0.33 | +11.70 | 3.06 | 3.34 | |||
| Urban One Ord Shs Class A | USD | 5.00 | +0.08 | +1.63 | 4.86 | 5.12 | 5.00 | 5.09 | |
| UroGen Pharma Ord Shs | USD | 48.77 | -1.52 | -3.02 | 48.75 | 49.20 | 48.68 | 49.71 | |
| US Gold Ord Shs | USD | 16.78 | +1.12 | +7.15 | 16.73 | 16.84 | 15.81 | 17.18 | |
| USA Rare Earth Ord Shs Cla. | USD | 17.1200 | -0.9700 | -5.36 | 17.1100 | 17.1300 | 17.0800 | 17.8000 | |
| Usio Ord Shs | USD | 2.56 | +0.01 | +0.39 | 2.52 | 2.54 | 2.56 | 2.57 | |
| Utah Medical Products Ord . | USD | 72.12 | +0.12 | +0.17 | 71.70 | 73.46 | 71.70 | 71.70 | |
| UTime Ord Shs | USD | 0.4627 | -0.0222 | -4.58 | - | - | |||
| Uxin Ltd | USD | 1.15 | +0.02 | +1.59 | 1.11 | 1.13 | 1.13 | 1.15 | |
| Valneva SE ADR | USD | 6.75 | -0.09 | -1.36 | 6.74 | 6.85 | 6.74 | 6.85 | |
| Varonis Systems Ord Shs | USD | 41.82 | -0.46 | -1.09 | 41.74 | 41.95 | 41.28 | 42.42 | |
| 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 | 13.5350 | -0.3550 | -2.56 | 13.4700 | 13.5600 | 13.4200 | 13.7900 | |
| Velodyne Lidar Inc. | USD | 1.26 | +0.01 | +0.79 | 1.25 | 1.30 | |||
| Veracyte Ord Shs | USD | 41.75 | -0.45 | -1.05 | 41.70 | 41.86 | 41.51 | 42.32 | |
| Verastem Inc. | USD | 7.085 | -0.210 | -2.88 | 7.080 | 7.100 | 7.060 | 7.430 | |
| VERICEL ORD | USD | 42.92 | -0.65 | -1.49 | 42.75 | 43.11 | 42.50 | 43.48 | |
| VERISIGN INC | USD | 274.18 | +1.15 | +0.42 | 273.36 | 274.77 | 271.10 | 274.18 | |
| Verisk Analytics Ord Shs | USD | 189.01 | +2.56 | +1.37 | 188.86 | 189.50 | 186.04 | 189.57 | |
| Veritone Ord Shs | USD | 0.93 | -0.04 | -3.73 | 0.93 | 0.93 | 0.93 | 0.96 | |
| Versamet Royalties Ord Shs | USD | 10.55 | +0.04 | +0.38 | 10.55 | 10.57 | 10.41 | 10.70 | |
| VERTEX PHARMACEUTICALS | USD | 546.62 | -5.44 | -0.99 | 545.99 | 547.29 | 541.07 | 548.30 | |
| Veru Inc. | USD | 2.66 | +0.02 | +0.75 | 2.63 | 2.65 | 2.65 | 2.68 | |
| Vesper Healthcare Acquisit. | USD | 12.49 | -0.56 | -4.29 | 9.75 | 13.00 | |||
| ViaSat Ord Shs | USD | 74.36 | -2.32 | -3.02 | 74.15 | 74.48 | 74.20 | 76.03 | |
| Viatris Inc. | USD | 16.19 | -0.06 | -0.34 | 16.18 | 16.20 | 16.06 | 16.26 | |
| Viavi Solutions Ord Shs | USD | 38.4100 | -0.3300 | -0.85 | 38.3900 | 38.4600 | 38.3000 | 39.8000 | |
| Vicor Ord Shs | USD | 210.22 | -7.13 | -3.28 | 209.37 | 210.23 | 209.50 | 219.39 | |
| ViewRay Ord Shs | USD | 0.03 | -0.02 | -39.90 | - | - | |||
| Viking Therapeutics Ord Sh. | USD | 34.61 | -1.37 | -3.81 | 34.54 | 34.70 | 34.40 | 35.79 | |
| Village Farms Internationa. | USD | 2.62 | +0.01 | +0.38 | 2.61 | 2.62 | 2.61 | 2.65 | |
| Vimeo Ord Shs | USD | 7.85 | +0.01 | +0.13 | 7.84 | 8.00 | |||
| VinFast Auto Ltd | USD | 3.12 | -0.02 | -0.64 | 3.11 | 3.13 | 3.12 | 3.14 | |
| Viomi Technology American . | USD | 0.68 | -0.02 | -2.71 | 0.69 | 0.71 | 0.67 | 0.68 | |
| Vir Biotechnology Inc. | USD | 9.46 | -0.31 | -3.17 | 9.42 | 9.47 | 9.46 | 9.71 | |
| VIRAX BIOLABS GROUP ORD | USD | 3.16 | -0.02 | -0.63 | 3.16 | 3.22 | 3.13 | 3.27 | |
| Viridian Therapeutics Ors . | USD | 24.17 | -0.64 | -2.56 | 24.09 | 24.24 | 24.11 | 24.70 | |
| VIRTU FINANCIAL CL A ORD | USD | 57.01 | -2.97 | -4.95 | 57.05 | 57.45 | 56.75 | 63.99 | |
| VISION MARINE TECHNOLOGIES. | USD | 0.6454 | -0.0226 | -3.38 | 0.6457 | 0.6558 | 0.6444 | 0.6589 | |
| VisionWave Holdings Ord Sh. | USD | 1.155 | -0.075 | -6.10 | 1.150 | 1.160 | 1.140 | 1.200 | |
| Vislink Technologies Inc. | USD | 2.50 | - | - | - | - | |||
| Vital Farms Ord Shs | USD | 10.84 | -0.03 | -0.28 | 10.83 | 10.86 | 10.62 | 10.89 | |
| Vivani Medical Ord Shs | USD | 1.37 | -0.02 | -1.14 | 1.38 | 1.40 | 1.36 | 1.42 | |
| VIVEVE MEDICAL ORD | USD | 0.22 | -0.04 | -15.35 | - | - | |||
| Vodafone Group Plc (ADR) | USD | 16.14 | -0.03 | -0.19 | 16.13 | 16.14 | 16.04 | 16.14 | |
| Vor Biopharma Ord Shs. | USD | 23.00 | -0.58 | -2.46 | 22.91 | 23.04 | 22.79 | 23.41 | |
| VOXELJET ADR REP ORD | USD | 0.64 | +0.03 | +4.86 | - | - | |||
| Voyager Therapeutics Ord S. | USD | 3.37 | -0.04 | -1.20 | 3.35 | 3.36 | 3.37 | 3.40 | |
| 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 | 23.58 | -0.35 | -1.46 | 23.55 | 23.60 | 23.55 | 23.62 | |
| vTv Therapeutics Inc. | USD | 32.59 | -0.31 | -0.93 | 30.10 | 32.59 | 32.05 | 32.59 | |
| Vuzix Corp | USD | 3.00 | -0.01 | -0.20 | 3.00 | 3.02 | 2.99 | 3.15 | |
| 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 | 28.42 | -0.12 | -0.40 | 28.41 | 28.42 | 28.38 | 28.49 | |
| Warner Music Group Corp | USD | 27.44 | +0.43 | +1.59 | 27.40 | 27.48 | 26.96 | 27.79 | |
| Wave Life Sciences Ord Shs | USD | 5.3400 | -0.0750 | -1.39 | 5.3400 | 5.3500 | 5.3250 | 5.4700 | |
| Wealthfront Ord Shs | USD | 9.020 | -0.060 | -0.66 | 9.010 | 9.050 | 9.020 | 9.170 | |
| Wearable Devices Ltd | USD | 2.54 | +0.09 | +3.67 | 2.48 | 2.59 | 2.42 | 2.60 | |
| Weatherford International . | USD | 93.19 | +0.93 | +1.00 | 92.91 | 93.32 | 92.34 | 93.74 | |
| Webull Ord Shs Class A | USD | 9.72 | +1.08 | +12.53 | 9.73 | 9.74 | 9.39 | 9.95 | |
| 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 | 40.97 | -0.19 | -0.46 | 40.98 | 40.99 | 40.72 | 40.99 | |
| Westamerica Bancorporation. | USD | 57.29 | -0.81 | -1.39 | 57.14 | 58.48 | 57.29 | 57.91 | |
| WESTERN DIGITAL CORP | USD | 456.94 | -5.15 | -1.11 | 456.01 | 457.96 | 456.00 | 469.56 | |
| Westwater Resources Ord Sh. | USD | 0.56 | -0.01 | -1.54 | 0.56 | 0.57 | 0.56 | 0.57 | |
| Weyco Group Ord Shs | USD | 45.12 | -0.68 | -1.48 | 44.99 | 45.75 | 45.12 | 45.32 | |
| Willdan Group Inc. | USD | 84.42 | -0.43 | -0.50 | 84.07 | 85.09 | 84.33 | 84.58 | |
| Willis Towers Watson Ord S. | USD | 247.86 | +1.98 | +0.81 | 247.79 | 247.96 | |||
| WiMi Hologram Cloud Ord Sh. | USD | 1.33 | -0.03 | -2.21 | 1.33 | 1.36 | 1.33 | 1.34 | |
| Wingstop Inc. | USD | 119.82 | -0.71 | -0.59 | 119.50 | 120.23 | 118.26 | 121.34 | |
| Wise Ord Shs Class A | USD | 12.6300 | +0.1200 | +0.96 | 12.6300 | 12.6500 | 12.5600 | 12.6800 | |
| Wix.Com Ord Shs | USD | 78.35 | +0.46 | +0.58 | 78.21 | 78.48 | 77.00 | 78.82 | |
| WM Technology Ord Shs Clas. | USD | - | - | -8.43 | - | - | |||
| Workday Ord Shs Class A | USD | 198.80 | +0.38 | +0.19 | 198.34 | 198.96 | 196.47 | 200.37 | |
| Workhouse Group Inc. | USD | 3.23 | -0.11 | -3.29 | 3.19 | 3.26 | 3.23 | 3.33 | |
| Wrap Technologies Ord Shs | USD | 1.58 | -0.03 | -1.86 | 1.57 | 1.58 | 1.58 | 1.62 | |
| Wynn Resorts Ltd | USD | 98.08 | -2.02 | -2.02 | 98.00 | 98.16 | 97.45 | 99.03 | |
| X-Energy Ord Shs Class A | USD | 18.75 | -1.10 | -5.54 | 18.72 | 18.78 | 18.72 | 19.85 | |
| X3 Holdings Ord Shs | USD | 0.60 | -0.44 | -42.59 | 0.47 | 0.60 | |||
| Xanadu Quantum Technologie. | USD | 10.255 | -0.115 | -1.11 | 10.250 | 10.280 | 10.255 | 10.510 | |
| XBP Global Holdings Ord Sh. | USD | 2.8300 | -0.2500 | -8.12 | 2.8000 | 3.0400 | 2.8800 | 2.8800 | |
| XERIS BIOPHARMA HOLDINGS O. | USD | 8.97 | +0.19 | +2.16 | 8.96 | 8.98 | 8.83 | 8.99 | |
| Xerox Holdings Equity Warr. | USD | 0.2851 | +0.0031 | +1.10 | 0.2850 | 0.2948 | 0.2850 | 0.2925 | |
| XILINX INC | USD | 194.92 | - | - | 192.55 | 194.49 | |||
| Xilio Therapeutics Ord Shs | USD | 9.41 | -0.09 | -0.95 | 9.19 | 9.50 | 9.43 | 9.43 | |
| Xometry Ord Shs Class A | USD | 85.04 | +0.45 | +0.53 | 84.71 | 85.57 | 84.24 | 85.67 | |
| XOS ORD | USD | 3.15 | +0.25 | +8.62 | 3.14 | 3.15 | 2.89 | 3.16 | |
| XP Inc. | USD | 16.23 | -0.30 | -1.81 | 16.22 | 16.24 | 16.20 | 16.60 | |
| XTI AEROSPACE ORD | USD | 1.43 | +0.09 | +6.34 | 1.42 | 1.43 | 1.38 | 1.48 | |
| Xunlei ADR Representing 5 . | USD | 5.05 | +0.05 | +1.00 | 5.03 | 5.06 | 4.92 | 5.05 | |
| Xylo Technologies American. | USD | 5.16 | +0.09 | +1.78 | 4.65 | 5.27 | |||
| YORK WATER ORD | USD | 34.00 | +0.16 | +0.47 | 33.93 | 34.09 | 33.39 | 34.10 | |
| 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 | 350.75 | -3.90 | -1.10 | 351.05 | 351.84 | 350.36 | 356.38 | |
| Zentalis Pharmaceuticals O. | USD | 3.84 | +0.02 | +0.52 | 3.82 | 3.85 | 3.84 | 4.01 | |
| Zeta Network Group | USD | 2.0150 | -0.2250 | -10.04 | 2.0100 | 2.0200 | 1.9600 | 2.0200 | |
| Zhong Yang Financial Group. | USD | 12.91 | +0.25 | +1.94 | 12.71 | 13.50 | 12.65 | 12.91 | |
| ZILLOW GROUP CL A ORD | USD | 37.06 | -0.38 | -1.02 | 37.06 | 37.19 | 36.55 | 37.30 | |
| ZILLOW GROUP CL C ORD | USD | 36.23 | -0.35 | -0.96 | 36.18 | 36.30 | 35.60 | 36.37 | |
| ZIONS BANCORPORATION ORD | USD | 67.75 | -0.54 | -0.79 | 67.76 | 67.82 | 67.55 | 68.16 | |
| ZK INTERNATIONAL GROUP ORD | USD | 1.06 | +0.04 | +3.92 | 1.01 | 1.06 | 1.06 | 1.06 | |
| Zogenix Ord Shs | USD | - | - | ||||||
| Zoom Video Communications . | USD | 108.21 | +0.74 | +0.69 | 107.95 | 108.18 | 106.42 | 108.21 | |
| 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 | 182.99 | -1.61 | -0.87 | 182.73 | 182.99 | 178.54 | 184.98 | |
| Zura Bio Ord Shs Class A | USD | 5.69 | -0.15 | -2.57 | 5.67 | 5.70 | 5.69 | 5.80 | |
| Zynex Inc. | USD | 0.13 | -0.07 | -34.90 | 0.13 | 0.13 |
