Külföldi piacok
Árfolyamok
A nap nyertesei
| Termék | Utolsó ár | Vált.% | |
|---|---|---|---|
| Pheton Holdings Ord Shs Cl. | 0.90 | +105.16 | |
| Genetic Technologies Ltd | 3.15 | +74.82 | |
| Lordstown Motors Ord Shs | 6.23 | +47.96 |
A nap vesztesei
| Termék | Utolsó ár | Vált.% | |
|---|---|---|---|
| SVB Financial Group Ord Sh. | 106.04 | -152.57 | |
| Smart Digital Group Ord Sh. | 1.85 | -86.41 | |
| Humanigen Inc. | 0.04 | -81.12 |
| Termék | Deviza | Utolsó ár | Vált. | Vált.% | Vételi ár | Eladási ár | Napi min. | Napi max. | |
|---|---|---|---|---|---|---|---|---|---|
| 10X CAPITAL VENTURE ACQUIS. | USD | 9.85 | -0.41 | -4.00 | 9.65 | 10.30 | |||
| 10x Genomics Ord Shs Class. | USD | 58.46 | +0.71 | +1.23 | 58.39 | 58.53 | 55.73 | 59.48 | |
| 111 Inc. | USD | 3.8000 | -0.0600 | -1.55 | 3.6000 | 3.8000 | 3.7500 | 3.8000 | |
| 17 EDUCTN TCLGY GRP ADR RE. | USD | 2.2400 | -0.0900 | -3.86 | 2.2300 | 2.4100 | 2.2400 | 2.4800 | |
| 180 LIFE SCIENCES ORD | USD | 7.04 | -0.57 | -7.49 | 7.27 | 7.36 | |||
| 1st Source Ord Shs | USD | 88.8300 | +0.3200 | +0.36 | 88.7900 | 88.9400 | 88.6300 | 89.3650 | |
| 2x XRP ETF | USD | 19.550 | -0.100 | -0.51 | 19.510 | 19.550 | 19.235 | 19.760 | |
| 36Kr Holdings ADR Represen. | USD | 3.1300 | +0.0600 | +1.95 | 2.8600 | 3.1300 | 2.8500 | 3.1400 | |
| 9 METERS BIOPHARMA ORD | USD | 0.07 | -0.05 | -42.97 | - | - | |||
| 908 Devices Inc. | USD | 9.9850 | -0.0350 | -0.35 | 9.9700 | 10.0000 | 9.9050 | 10.3900 | |
| A Mark Precious Metals Ord. | USD | 29.25 | +0.54 | +1.88 | 28.50 | 29.65 | |||
| Aaon Ord Shs | USD | 90.82 | +5.59 | +6.55 | 90.74 | 90.89 | 85.35 | 91.02 | |
| AbCellera Biologics Ord Sh. | USD | 10.92 | +0.56 | +5.41 | 10.91 | 10.92 | 10.22 | 11.07 | |
| Abeona Therapeutics Ord Sh. | USD | 6.37 | -1.10 | -14.68 | 6.36 | 6.37 | 6.05 | 6.70 | |
| ABIOMED INC. | USD | 381.10 | +0.31 | +0.08 | 381.30 | 381.50 | |||
| Absci Ord Shs | USD | 9.51 | +0.01 | +0.11 | 9.50 | 9.51 | 9.20 | 9.66 | |
| AC Immune SA Ord Shs | USD | 2.60 | -0.03 | -0.95 | 2.59 | 2.60 | 2.55 | 2.65 | |
| Academy Sports and Outdoor. | USD | 48.90 | -0.34 | -0.69 | 48.86 | 48.90 | 48.60 | 50.71 | |
| ACADIA Pharmaceuticals Inc. | USD | 28.65 | -0.80 | -2.72 | 28.65 | 28.67 | 28.60 | 29.75 | |
| ACASTI PHARMA CL A ORD | USD | 2.38 | -0.47 | -16.48 | 2.37 | 2.55 | |||
| ACCURAY INC (ARAY) | USD | 0.28 | - | -1.21 | 0.27 | 0.28 | 0.27 | 0.30 | |
| AcelRx Pharmaceuticals Ord. | USD | 3.22 | -0.44 | -11.92 | 3.22 | 3.23 | |||
| Achieve Life Sciences Ord | USD | 7.11 | +0.42 | +6.28 | 7.10 | 7.12 | 6.84 | 7.34 | |
| ACHILLION PHARMACEUTICALS . | USD | 6.76 | - | - | 6.90 | 6.95 | |||
| ACI Worldwide Ord Shs | USD | 52.29 | -0.46 | -0.87 | 52.27 | 52.34 | 52.06 | 53.71 | |
| Acm Research Class A Ord S. | USD | 83.29 | +2.03 | +2.50 | 83.19 | 83.41 | 80.24 | 84.15 | |
| ACTIVISION BLIZZARD ORD | USD | 94.42 | -0.05 | -0.05 | 94.30 | 94.59 | |||
| Acumen Pharmaceuticals Ord. | USD | 2.45 | -0.07 | -2.59 | 2.44 | 2.45 | 2.40 | 2.54 | |
| ACUTUS MEDICAL ORD | USD | 1.38 | +0.07 | +5.34 | 1.35 | 1.38 | |||
| ADAMIS PHARMACEUTICALS ORD | USD | 0.78 | +0.01 | +1.74 | - | - | |||
| Adaptive Biotechnologies O. | USD | 24.73 | -0.52 | -2.06 | 24.72 | 24.74 | 24.67 | 25.54 | |
| ADDENTAX GROUP ORD | USD | 4.10 | -0.79 | -16.16 | 3.95 | 4.31 | 4.00 | 4.90 | |
| ADMA Biologics Inc (ADMA) | USD | 9.40 | -0.39 | -3.94 | 9.39 | 9.40 | 9.24 | 9.86 | |
| Adobe Systems Inc. | USD | 257.81 | -0.94 | -0.36 | 257.78 | 257.83 | 255.85 | 264.07 | |
| Advanced Emissions Solutio. | USD | 3.36 | +0.10 | +3.07 | - | - | |||
| Advanced Micro Devices Ord. | USD | 490.45 | +7.52 | +1.56 | 490.39 | 490.51 | 481.00 | 497.98 | |
| ADVAXIS AKTIE | USD | - | - | ||||||
| ADVENT TECHNOLOGIES HOLDIN. | USD | 0.92 | -1.79 | -66.11 | 0.80 | 0.97 | |||
| Aehr Test Systems Ord Shs | USD | 127.59 | -1.65 | -1.27 | 127.56 | 127.90 | 116.50 | 129.92 | |
| Aemetis Inc. | USD | 1.75 | +0.01 | +0.29 | 1.75 | 1.76 | 1.71 | 1.78 | |
| Aemetis Inc. | USD | - | - | ||||||
| AEROVIRONMENT (AVAV) | USD | 188.16 | -5.65 | -2.92 | 188.05 | 188.21 | 185.68 | 194.30 | |
| AETERNA ZENTARIS ORD | USD | 6.20 | +0.60 | +11.11 | - | - | |||
| Aethlon Medical Inc | USD | 2.9700 | -0.0700 | -2.30 | 2.9300 | 2.9800 | 2.9200 | 3.0500 | |
| AFC Gamma Ord Shs | USD | 3.02 | +0.20 | +7.09 | 3.02 | 3.03 | 2.82 | 3.10 | |
| Affirm Holdings Inc | USD | 77.53 | +4.13 | +5.63 | 77.49 | 77.52 | 73.40 | 77.68 | |
| Afya Ord Shs Class A | USD | 13.52 | -0.23 | -1.64 | 13.48 | 13.54 | 13.37 | 13.77 | |
| AGBA Group Holding Ltd | USD | 1.40 | +0.18 | +14.75 | 1.39 | 1.49 | |||
| Agios Pharmaceuticals Inc. | USD | 33.65 | -0.56 | -1.64 | 33.65 | 33.67 | 33.60 | 34.65 | |
| AGNC Investment REIT | USD | 10.96 | +0.08 | +0.69 | 10.95 | 10.96 | 10.87 | 10.99 | |
| 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 | 1.42 | -0.07 | -4.70 | 1.41 | 1.44 | 1.42 | 1.50 | |
| AIOS Tech Ord Shs Class A | USD | 12.15 | -0.44 | -3.49 | 11.59 | 12.30 | 12.14 | 12.29 | |
| Airbnb Ord Shs Class A | USD | 183.57 | +3.48 | +1.93 | 183.55 | 183.57 | 179.61 | 184.08 | |
| AirJoule Technologies Ord . | USD | 6.410 | +0.090 | +1.42 | 6.400 | 6.420 | 6.220 | 6.500 | |
| Airsculpt Technologies Ord. | USD | 3.45 | +0.20 | +6.15 | 3.45 | 3.46 | 3.24 | 3.54 | |
| AKAMAI TECHNOLOGIES | USD | 124.57 | +1.79 | +1.46 | 124.50 | 124.62 | 123.31 | 127.04 | |
| Akebia Therapeutics Ord Sh. | USD | 0.87 | -0.02 | -2.77 | 0.87 | 0.87 | 0.87 | 0.95 | |
| Aldeyra Therapeutics Inc | USD | 1.530 | +0.010 | +0.66 | 1.520 | 1.530 | 1.505 | 1.565 | |
| Alexion Pharmaceuticals In. | USD | 182.50 | - | - | 182.98 | 200.00 | |||
| Align Technology Inc (ALGN. | USD | 173.57 | -0.45 | -0.26 | 173.58 | 173.67 | 172.85 | 176.01 | |
| ALKERMES ORD | USD | 49.57 | -0.71 | -1.41 | 49.54 | 49.59 | 49.42 | 51.11 | |
| Alkido Pharma Inc. | USD | 3.56 | +0.03 | +0.85 | - | - | |||
| All In FutureTech Alliance. | USD | 2.9929 | +0.2229 | +8.05 | 2.9900 | 3.0400 | 2.6816 | 3.1600 | |
| Allakos Ord Shs | USD | 0.33 | - | -0.06 | 0.33 | 0.34 | |||
| Allegro MicroSystems Ord S. | USD | 44.81 | +2.34 | +5.51 | 44.72 | 44.83 | 42.59 | 45.67 | |
| ALLIANT ENERGY ORD | USD | 70.42 | +0.18 | +0.25 | 70.41 | 70.42 | 70.23 | 70.77 | |
| ALLIED ESPORTS ENTERTAINME. | USD | 1.38 | +0.03 | +1.84 | - | - | |||
| Allient Ord Shs | USD | 110.54 | -3.74 | -3.27 | 110.53 | 110.89 | 110.11 | 115.76 | |
| Allogene Therapeutics Inc. | USD | 2.02 | -0.06 | -2.66 | 2.01 | 2.02 | 2.00 | 2.16 | |
| Alnylam Pharmaceuticals In. | USD | 226.52 | +2.57 | +1.15 | 226.39 | 226.60 | 222.70 | 227.37 | |
| Alpha Healthcare Acquisiti. | USD | 10.15 | -0.03 | -0.29 | 10.13 | 10.15 | |||
| Alpha Tau Medical Ltd | USD | 14.56 | +0.69 | +4.97 | 14.55 | 14.60 | 14.08 | 14.75 | |
| ALPHA TECHNOLOGY GROUP CL . | USD | 7.19 | -0.71 | -8.99 | 7.10 | 7.50 | 6.88 | 8.75 | |
| Alpha Teknova Ord Shs | USD | 7.570 | +0.180 | +2.44 | 7.570 | 7.580 | 7.350 | 7.840 | |
| Alphabet Inc - A Shares | USD | 346.37 | +2.83 | +0.82 | 346.35 | 346.38 | 343.76 | 347.93 | |
| Alphabet Inc - C Shares | USD | 344.35 | +1.98 | +0.58 | 344.35 | 344.38 | 342.40 | 345.83 | |
| Alphatec Holdings Inc. | USD | 9.680 | +0.050 | +0.52 | 9.680 | 9.690 | 9.540 | 9.795 | |
| ALT5 Sigma Corp | USD | 0.8550 | +0.0050 | +0.59 | 0.8750 | 0.8890 | |||
| ALTABA INC Aktie | USD | 19.63 | - | - | 19.62 | 19.66 | |||
| Altair Engineering Inc | USD | 111.85 | +0.16 | +0.14 | 112.57 | 112.95 | |||
| Altimeter Growth Ord Shs C. | USD | - | - | ||||||
| Altimmune Ord Shs | USD | 2.88 | -0.05 | -1.70 | 2.88 | 2.89 | 2.84 | 2.96 | |
| Altisource Portfolio Solut. | USD | 5.65 | - | -0.06 | 5.43 | 5.63 | 5.40 | 5.71 | |
| Alto Ingredients Ord Shs | USD | 4.75 | - | - | - | - | |||
| Alvotech Ord Shs | USD | 3.9850 | -0.0250 | -0.62 | 3.9800 | 3.9900 | 3.8400 | 4.0000 | |
| AMARIN ADR REP 20 ORD | USD | 14.14 | +0.08 | +0.57 | 14.13 | 14.23 | 14.02 | 14.30 | |
| Amazon.Com Inc. | USD | 265.78 | -1.50 | -0.56 | 265.77 | 265.79 | 264.82 | 269.58 | |
| AMBARELLA ORD | USD | 82.24 | -1.30 | -1.55 | 82.20 | 82.35 | 81.12 | 84.31 | |
| AMC Networks Inc. | USD | 12.01 | +0.26 | +2.17 | 12.00 | 12.01 | 11.68 | 12.15 | |
| AMCI Acquisition Ord Shs C. | USD | 4.64 | +0.03 | +0.65 | 4.65 | 4.85 | 4.51 | 4.84 | |
| Amdocs Ord Shs | USD | 57.80 | +0.52 | +0.90 | 57.78 | 57.81 | 57.21 | 58.19 | |
| Amerco Ord Shs | USD | 74.73 | +0.34 | +0.46 | 74.64 | 74.82 | 74.28 | 75.10 | |
| American Airlines Group In. | USD | 15.03 | +0.10 | +0.67 | 15.03 | 15.04 | 14.95 | 15.28 | |
| AMERICAN BAT.TECH.CO. NEW . | USD | 2.5200 | -0.0050 | -0.20 | 2.5100 | 2.5200 | 2.4500 | 2.5900 | |
| American Bitcoin Ord Shs C. | USD | 7.2600 | +0.3300 | +4.76 | 7.2400 | 7.2600 | 7.0100 | 7.6900 | |
| AMERICAN RESOURCES CL A OR. | USD | 2.76 | -0.05 | -1.61 | 2.75 | 2.76 | 2.67 | 2.86 | |
| American Software Ord Shs . | USD | 10.95 | -0.24 | -2.14 | - | - | |||
| American Superconductor Or. | USD | 32.15 | -0.14 | -0.42 | 32.13 | 32.19 | 31.76 | 32.78 | |
| AMERISAFE Ord Shs | USD | 27.52 | -0.35 | -1.26 | 27.50 | 27.53 | 27.32 | 28.41 | |
| Ames National Ord Shs | USD | 31.89 | +0.22 | +0.69 | 31.83 | 32.03 | 31.70 | 32.23 | |
| AMESITE OPERATING ORD | USD | 1.06 | +0.03 | +3.01 | 1.06 | 1.10 | 1.03 | 1.08 | |
| Amgen Inc. | USD | 417.25 | +1.07 | +0.26 | 417.17 | 417.42 | 415.83 | 420.26 | |
| AMICUS THERAPEUTICS ORD | USD | 14.49 | +0.03 | +0.21 | 14.49 | 14.50 | |||
| AMKORTECHNOLOGY INC | USD | 58.00 | +2.41 | +4.33 | 57.96 | 58.02 | 55.05 | 58.58 | |
| Amplitude Inc. | USD | 12.53 | +0.15 | +1.17 | 12.52 | 12.53 | 12.32 | 12.75 | |
| Amtech Systems Ord Shs | USD | 16.14 | +0.20 | +1.25 | 16.14 | 16.21 | 15.65 | 16.34 | |
| Amylyx Pharmaceuticals Ord. | USD | 22.75 | -0.60 | -2.57 | 22.73 | 22.76 | 22.74 | 23.64 | |
| ANALOG DEVICES ORD | USD | 384.63 | +0.20 | +0.05 | 384.63 | 384.73 | 384.44 | 389.70 | |
| AnaptysBio Ord Shs | USD | 56.79 | -0.19 | -0.33 | 56.65 | 56.74 | 55.60 | 57.63 | |
| ANAVEX LIFE SCIENCES ORD | USD | 3.23 | -0.19 | -5.43 | 3.22 | 3.23 | 3.22 | 3.40 | |
| Andersons Ord Shs | USD | 65.38 | -0.23 | -0.35 | 65.35 | 65.43 | 64.66 | 66.09 | |
| Angi Ord Shs Class A | USD | 4.62 | +0.29 | +6.72 | 4.62 | 4.63 | 4.34 | 4.66 | |
| AngioDynamics | USD | 15.545 | -0.205 | -1.30 | 15.530 | 15.570 | 15.450 | 16.040 | |
| ANI Pharmaceuticals Ord Sh. | USD | 74.69 | -0.43 | -0.57 | 74.61 | 74.82 | 74.00 | 75.64 | |
| ANSYS Ord Shs | USD | 374.30 | -18.42 | -4.69 | 387.50 | 389.20 | |||
| APA Ord Shs | USD | 40 | - | -0.55 | 40 | 40 | 39 | 40 | |
| Apellis Pharmaceuticals In. | USD | 41.03 | -0.03 | -0.07 | 41.03 | 41.12 | |||
| Apex Technology Acquisitio. | USD | 10.11 | -0.02 | -0.20 | 10.12 | 10.13 | 10.12 | 10.12 | |
| Aphria Ord Shs | USD | 15.38 | -0.07 | -0.45 | 15.22 | 15.35 | |||
| AppFolio Ord Shs Class A | USD | 196.98 | +0.21 | +0.11 | 196.68 | 197.21 | 193.76 | 199.04 | |
| AppHarvest Ord Shs | USD | 0.07 | -0.01 | -16.02 | - | - | |||
| Appian Ord Shs Class A | USD | 34.30 | -0.52 | -1.49 | 34.27 | 34.30 | 33.85 | 35.25 | |
| Apple Inc. | USD | 303.31 | +1.06 | +0.35 | 303.30 | 303.31 | 302.05 | 306.00 | |
| APPLIED BLOCKCHAIN Ord Shs | USD | 30.8 | -0.3 | -1.01 | 30.8 | 30.8 | 30.7 | 32.2 | |
| Applied Genetic Technologi. | USD | 0.39 | - | +1.22 | 0.38 | 0.40 | |||
| APPLIED MATERIAL ORD | USD | 555.7 | +7.5 | +1.37 | 555.5 | 555.7 | 546.6 | 563.8 | |
| APPLIED OPTOELECTRONICS OR. | USD | 135.31 | -2.77 | -2.01 | 135.31 | 135.48 | 134.41 | 144.52 | |
| Applied UV Ord Shs | USD | 0.30 | -0.02 | -6.06 | - | - | |||
| AppLovin Ord Shs Class A | USD | 313.54 | +9.78 | +3.22 | 313.29 | 313.57 | 305.78 | 317.55 | |
| APREA THERAPEUTICS ORD | USD | 0.66 | -0.02 | -3.05 | 0.66 | 0.72 | 0.66 | 0.68 | |
| APTOSE BIOSCIENCES INC | USD | - | - | ||||||
| Aqua Metals Ord Shs | USD | 2.84 | +0.09 | +3.27 | 2.79 | 2.88 | 2.71 | 2.89 | |
| AquaBounty Technologies Or. | USD | 1.47 | +0.09 | +6.25 | 1.43 | 1.50 | 1.39 | 1.49 | |
| Aquestive Therapeutics Inc. | USD | 4.25 | +0.02 | +0.47 | 4.25 | 4.26 | 4.14 | 4.39 | |
| Arbe Robotics Ord Shs | USD | 0.76 | +0.01 | +1.43 | 0.76 | 0.76 | 0.73 | 0.77 | |
| ARBUTUS BIOPHARMA ORD | USD | 4.54 | -0.06 | -1.20 | 4.53 | 4.54 | 4.53 | 4.65 | |
| ARCBEST ORD | USD | 146.85 | +6.22 | +4.42 | 146.51 | 146.84 | 140.51 | 147.13 | |
| Arch Capital Group Ord Shs | USD | 97.66 | +0.37 | +0.38 | 97.67 | 97.68 | 97.16 | 98.86 | |
| Arcimoto Inc. | USD | 0.38 | -0.02 | -5.45 | - | - | |||
| ArcLight Clean Transition . | USD | 18.09 | -0.92 | -4.84 | 17.95 | 18.88 | |||
| Arcturus Therapeutics Ltd | USD | 7.88 | +0.28 | +3.62 | 7.86 | 7.87 | 7.60 | 8.10 | |
| Arcutis Biotherapeutics In. | USD | 25.9000 | -0.3800 | -1.45 | 25.8700 | 25.9000 | 25.7850 | 26.6500 | |
| ARDELYX ORD | USD | 3.89 | -0.08 | -2.02 | 3.88 | 3.89 | 3.86 | 4.03 | |
| Ares Capital Ord Shs | USD | 20.15 | +0.28 | +1.39 | 20.14 | 20.15 | 19.90 | 20.16 | |
| Argo Blockchain PLC | USD | 2.88 | +0.02 | +0.70 | 2.83 | 2.90 | 2.82 | 2.88 | |
| Arm Holdings American Depo. | USD | 282.95 | +11.08 | +4.08 | 282.75 | 283.20 | 266.24 | 290.21 | |
| Arq Ord Shs | USD | 2.31 | +0.01 | +0.43 | 2.31 | 2.32 | 2.22 | 2.39 | |
| Arqit Quantum Incorporatio. | USD | 23.61 | -0.11 | -0.46 | 23.26 | 23.69 | 23.02 | 24.37 | |
| Array Technologies Ord Shs | USD | 5.24 | +0.05 | +0.87 | 5.23 | 5.24 | 5.05 | 5.27 | |
| Arrive AI Inc | USD | 0.2420 | -0.0181 | -6.96 | 0.2381 | 0.2458 | 0.2217 | 0.2471 | |
| Arrowhead Pharmaceuticals . | USD | 86.72 | -0.53 | -0.61 | 86.62 | 86.73 | 86.22 | 88.05 | |
| ARS Pharmaceuticals Inc. | USD | 6.0850 | +0.0350 | +0.58 | 6.0800 | 6.0900 | 5.9000 | 6.1250 | |
| Artesian Resources Ord Shs. | USD | 35.57 | +0.49 | +1.40 | 35.51 | 35.70 | 35.01 | 35.85 | |
| ARTIUS ACQUISITION CL A OR. | USD | - | - | ||||||
| Arxis Ord Shs Class A | USD | 57.89 | -0.21 | -0.36 | 57.83 | 57.94 | 56.43 | 58.66 | |
| ASML Holding ADR Represent. | USD | 1 867.48 | +57.41 | +3.17 | 1 867.19 | 1 868.81 | 1 813.30 | 1 873.69 | |
| ASP Isotopes Inc | USD | 4.365 | +0.065 | +1.51 | 4.360 | 4.370 | 4.278 | 4.440 | |
| Aspira Womens Health Ord S. | USD | 0.08 | -0.01 | -12.49 | - | - | |||
| Assembly Biosciences Ord S. | USD | 29.95 | +2.89 | +10.68 | 29.76 | 29.95 | 26.77 | 30.45 | |
| Assertio Holdings Inc. | USD | 23.50 | +0.02 | +0.09 | 23.48 | 23.50 | |||
| AST SpaceMobile Ord Shs Cl. | USD | 71.60 | -2.71 | -3.65 | 71.58 | 71.70 | 71.26 | 75.07 | |
| Astera Labs Ord Shs | USD | 327.80 | +9.00 | +2.82 | 327.63 | 328.09 | 310.00 | 332.88 | |
| Astria Therapeutics Ord Sh. | USD | 12.58 | +0.08 | +0.64 | 11.16 | 13.00 | |||
| ASTROTECH ORD | USD | 8.93 | +0.21 | +2.41 | 8.93 | 9.01 | 8.37 | 9.10 | |
| ATA Creativity Global ADR | USD | 1.07 | +0.18 | +20.66 | 1.05 | 1.07 | 0.81 | 1.15 | |
| ATAI Life Sciences N V Ord. | USD | 7.25 | +0.02 | +0.21 | 7.24 | 7.25 | 7.22 | 7.25 | |
| Atea Pharmaceuticals Ord S. | USD | 5.13 | +0.07 | +1.38 | 5.11 | 5.14 | 5.12 | 5.54 | |
| Aterian Inc. | USD | 0.49 | +0.02 | +3.74 | 0.47 | 0.50 | 0.46 | 0.49 | |
| Athenex Inc. | USD | 3.42 | +0.09 | +2.70 | 3.42 | 3.44 | |||
| Atlanta Braves Holdings Or. | USD | 53.36 | +0.36 | +0.67 | 53.29 | 53.37 | 53.13 | 54.46 | |
| Atlantic American Corp. | USD | 1.43 | -0.05 | -3.38 | 1.43 | 1.47 | 1.43 | 1.48 | |
| Atlantica Sustainable Infr. | USD | 21.99 | - | - | 21.98 | 22.00 | |||
| Atlanticus Holdings Ord Sh. | USD | 97.86 | +0.49 | +0.50 | 97.62 | 98.05 | 95.90 | 99.88 | |
| Atlas Lithium Ord Shs | USD | 3.155 | +0.025 | +0.80 | 3.150 | 3.160 | 3.080 | 3.260 | |
| Atlassian Ord Shs Class A | USD | 156.41 | +1.17 | +0.75 | 156.31 | 156.47 | 154.90 | 157.86 | |
| Atomera Ord Shs | USD | 5.57 | +0.04 | +0.72 | 5.56 | 5.58 | 5.51 | 5.84 | |
| Atossa Genetics Inc (ATOS) | USD | 2.48 | +0.13 | +5.65 | 2.43 | 2.48 | 2.36 | 2.54 | |
| aTyr Pharma Ord | USD | 34.60 | +1.01 | +3.01 | 34.49 | 34.57 | 33.12 | 34.97 | |
| Aura Minerals Inc | USD | 74.98 | -2.55 | -3.29 | 74.88 | 74.99 | 73.52 | 75.73 | |
| Aureus Greenway Holdings O. | USD | 3.520 | -0.020 | -0.57 | 3.480 | 3.520 | 3.400 | 3.520 | |
| Auris Medical Holding AG | USD | 3.07 | -0.03 | -0.97 | 3.02 | 3.11 | |||
| Aurora Cannabis Inc. | USD | 3.76 | -0.06 | -1.57 | 3.76 | 3.77 | 3.72 | 3.92 | |
| Aurora Innovation Inc. | USD | 6.88 | +0.01 | +0.07 | 6.87 | 6.88 | 6.81 | 7.03 | |
| Aurora Mobile ADR | USD | 5.78 | +0.62 | +12.00 | 5.20 | 5.84 | 5.14 | 5.83 | |
| AUTODESK INC | USD | 245.26 | -4.25 | -1.70 | 245.20 | 245.40 | 242.86 | 251.24 | |
| Autolus Therapeutics ADR | USD | 2.25 | +0.13 | +6.13 | 2.24 | 2.25 | 2.06 | 2.27 | |
| Automatic Data Processing . | USD | 270.58 | +1.25 | +0.46 | 270.53 | 270.62 | 268.73 | 272.54 | |
| AVADEL PHARMACEUTICALS ORD | USD | 21.64 | +0.01 | +0.05 | 21.50 | 23.77 | |||
| Avalo Therapeutics Ord Shs | USD | 19.47 | -0.08 | -0.41 | 19.42 | 19.48 | 19.20 | 19.66 | |
| AVEO Pharmaceuticals Inc. | USD | 15.00 | - | - | - | - | |||
| Avepoint Inc. | USD | 13.09 | +0.07 | +0.54 | 13.09 | 13.10 | 12.93 | 13.25 | |
| Aviat Networks Inc. | USD | 21.89 | +0.06 | +0.27 | 21.87 | 21.90 | 21.83 | 22.07 | |
| Avis Budget Group Ord Shs | USD | 140.37 | +0.79 | +0.57 | 140.08 | 140.42 | 136.82 | 140.60 | |
| Axcelis Technologies Ord S. | USD | 144.06 | +1.92 | +1.35 | 143.73 | 144.33 | 141.05 | 145.69 | |
| Axon Enterprise Inc | USD | 603.97 | +4.19 | +0.70 | 603.29 | 603.98 | 590.10 | 619.14 | |
| Axsome Therapeutics Ord Sh. | USD | 214.81 | +0.15 | +0.07 | 214.63 | 214.98 | 212.98 | 221.55 | |
| AXT Ord Shs | USD | 78.45 | -0.02 | -0.03 | 78.42 | 78.58 | 75.15 | 80.87 | |
| AYRO Ord Shs | USD | 7.08 | +1.27 | +21.86 | 9.23 | 9.36 | |||
| AYTU BIOSCIENCE ORD | USD | - | - | ||||||
| B Riley Financial Ord Shs | USD | 7.51 | -0.04 | -0.53 | 7.51 | 7.52 | 7.48 | 7.80 | |
| Baidu.com Inc. | USD | 104.14 | -0.70 | -0.67 | 104.11 | 104.18 | 103.76 | 105.27 | |
| BALLARD POWER (BLDP) | USD | 2.63 | +0.01 | +0.39 | 2.63 | 2.64 | 2.60 | 2.74 | |
| BancFirst Ord Shs | USD | 115.30 | +0.99 | +0.87 | 115.26 | 115.52 | 114.71 | 115.72 | |
| Bancorp Ord Shs | USD | 69.44 | -0.06 | -0.09 | 69.39 | 69.49 | 69.31 | 71.27 | |
| Bandwidth Inc. | USD | 53.83 | +1.86 | +3.57 | 53.83 | 53.97 | 52.20 | 54.50 | |
| Bank OZK 4 625 Non Cumulat. | USD | 16.16 | +0.02 | +0.12 | 16.09 | 16.18 | 16.09 | 16.20 | |
| Bank Ozk Ord Shs | USD | 52.41 | +0.27 | +0.52 | 52.41 | 52.42 | 52.37 | 52.75 | |
| Baozun ADR Representing Or. | USD | 2.89 | +0.07 | +2.31 | 2.88 | 2.89 | 2.78 | 2.89 | |
| BAUDAX BIO ORD | USD | 0.19 | +0.01 | +3.40 | - | - | |||
| Beam Global | USD | 1.16 | -0.01 | -0.43 | 1.15 | 1.16 | 1.14 | 1.20 | |
| Beam Therapeutics Ord Shs | USD | 26.40 | -0.32 | -1.18 | 26.38 | 26.41 | 26.26 | 27.49 | |
| Beauty Health Company Clas. | USD | 0.65 | - | +0.76 | 0.65 | 0.65 | 0.64 | 0.67 | |
| Bel Fuse Ord Shs Class B | USD | 293.08 | -1.37 | -0.47 | 293.04 | 293.93 | 290.44 | 296.65 | |
| BELLUS Health Inc. | USD | 14.74 | - | - | - | - | |||
| Benefitfocus Inc. | USD | 13.79 | -0.34 | -2.37 | 13.76 | 13.78 | |||
| Bentley Systems Ord Shs Cl. | USD | 35.18 | -0.55 | -1.54 | 35.16 | 35.17 | 34.34 | 36.04 | |
| 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 | 16.49 | +0.14 | +0.86 | 16.39 | 16.50 | 16.28 | 16.62 | |
| Beyond Air Ord Shs | USD | 6.38 | +0.33 | +5.45 | 6.41 | 6.58 | 5.89 | 6.65 | |
| Beyond Meat Ord Shs | USD | 0.42 | +0.01 | +1.93 | 0.42 | 0.42 | 0.41 | 0.45 | |
| BeyondSpring Inc. | USD | 0.92 | +0.17 | +23.45 | 0.91 | 0.93 | 0.76 | 1.35 | |
| BGC Group Ord Shs Class A | USD | 10.90 | +0.14 | +1.25 | 10.89 | 10.90 | 10.65 | 10.90 | |
| 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 | 16.93 | -0.68 | -3.87 | 16.92 | 16.93 | 16.89 | 17.34 | |
| bioAffinity Technologies O. | USD | 0.39 | -0.08 | -17.07 | 0.38 | 0.39 | 0.33 | 0.46 | |
| Bioage Labs Ord Shs | USD | 10.6800 | +0.2000 | +1.91 | 10.6700 | 10.6900 | 10.5150 | 10.8592 | |
| BIOCARDIA ORD | USD | 0.88 | - | +0.42 | 0.88 | 0.93 | 0.85 | 0.95 | |
| Biocept Inc. | USD | 0.43 | -0.07 | -14.01 | - | - | |||
| BIOCRYST PHARMACEUTICALS O. | USD | 9.77 | -0.83 | -7.79 | 9.76 | 9.77 | 9.73 | 10.63 | |
| BIODELIVERY SCIENCE INTERN. | USD | - | - | ||||||
| BIOGEN | USD | 210.55 | +1.68 | +0.80 | 210.47 | 210.56 | 208.81 | 215.61 | |
| Bioharvest Sciences Inc | USD | 2.2100 | +0.0600 | +2.79 | 2.1400 | 2.2600 | 2.0850 | 2.2550 | |
| Biolase Inc. | USD | 0.13 | -0.02 | -13.19 | - | - | |||
| BioLife Solutions Ord Shs | USD | 35.21 | +0.24 | +0.69 | 35.18 | 35.22 | 34.42 | 35.24 | |
| BIOLINERX ADS REP 600 ORD | USD | 2.83 | +0.13 | +4.81 | 2.74 | 2.90 | 2.65 | 2.83 | |
| BIOMARIN PHARMACEUTICAL OR. | USD | 68.55 | -1.70 | -2.41 | 68.51 | 68.58 | 68.49 | 70.35 | |
| BIONANO GENOMICS INC | USD | 1.17 | -0.03 | -2.58 | 1.16 | 1.17 | 1.15 | 1.20 | |
| BiondVax Pharmaceuticals A. | USD | 1.34 | -0.01 | -0.76 | - | - | |||
| Biontech SE | USD | 92.47 | -0.27 | -0.29 | 92.45 | 92.48 | 92.19 | 93.20 | |
| BIORA THERAPEUTICS ORD | USD | 0.59 | - | - | - | - | |||
| BIOVENTUS CL A ORD | USD | 13.83 | -0.09 | -0.61 | 13.82 | 13.84 | 13.73 | 14.03 | |
| BIOVERATIV ORD | USD | 104.98 | +0.33 | +0.32 | 104.98 | 104.99 | |||
| BioXcel Therapeutics Inc. | USD | 1.15 | +0.09 | +8.40 | 1.14 | 1.15 | 1.05 | 1.16 | |
| Bit Digital Inc. | USD | 1.47 | +0.01 | +0.68 | 1.46 | 1.47 | 1.45 | 1.65 | |
| Bitdeer Technologies Group | USD | 8.79 | -0.24 | -2.61 | 8.78 | 8.79 | 8.77 | 9.35 | |
| Bitfarms Ltd | USD | 1.98 | -0.01 | -0.25 | 1.96 | 1.98 | |||
| Black Diamond Therapeutics. | USD | 2.04 | -0.06 | -2.86 | 2.04 | 2.05 | 2.04 | 2.12 | |
| Black Titan Ord Shs | USD | 0.605 | -0.105 | -14.77 | 0.600 | 0.615 | 0.585 | 0.703 | |
| BLACKBERRY ORD | USD | 11.57 | +0.08 | +0.70 | 11.45 | 11.77 | |||
| BlackLine Inc. | USD | 28.59 | +0.17 | +0.60 | 28.59 | 28.61 | 28.32 | 29.28 | |
| BlackRock TCP Capital Ord . | USD | 4.21 | +0.21 | +5.23 | 4.20 | 4.21 | 4.00 | 4.21 | |
| Blade Air Mobility Ord Shs. | USD | 4.57 | +0.12 | +2.70 | 3.80 | 4.65 | |||
| Blink Charging Co. | USD | 0.60 | +0.01 | +1.96 | 0.60 | 0.60 | 0.58 | 0.61 | |
| Bloomin Brands Ord Shs | USD | 10.95 | -0.45 | -3.91 | 10.94 | 10.95 | 10.91 | 11.63 | |
| 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 | 212.79 | +0.53 | +0.25 | 212.78 | 212.81 | 208.53 | 214.00 | |
| Boost Run Ord Shs Class A | USD | 22.0000 | -0.1700 | -0.77 | 21.9700 | 22.0400 | 20.9400 | 22.7900 | |
| Boxlight Ord Shs Class A | USD | 6.42 | -1.45 | -18.42 | 6.42 | 6.60 | 5.95 | 7.39 | |
| Braiin Ord Shs | USD | 5.6700 | +0.0500 | +0.89 | 5.4800 | 5.8000 | 5.5700 | 5.7500 | |
| Brainstorm Cell Therapeuti. | USD | 1.17 | -0.03 | -2.50 | 0.66 | 0.72 | |||
| Brand Engagement Network O. | USD | 15.72 | +1.05 | +7.16 | 15.71 | 16.00 | 14.82 | 15.92 | |
| Braze. Inc. | USD | 27.67 | -0.01 | -0.04 | 27.62 | 27.65 | 27.42 | 28.17 | |
| Brenmiller Energy Ord Shs | USD | 3.39 | +0.59 | +20.96 | 3.35 | 3.39 | 2.86 | 3.67 | |
| Brickell Biotech Inc. | USD | 2.35 | +0.05 | +2.17 | - | - | |||
| Bridgetown 2 Holdings Limi. | USD | - | - | ||||||
| BrightSpring Health Servic. | USD | 60.8600 | +1.1800 | +1.98 | 60.8500 | 60.8900 | 59.8000 | 61.4000 | |
| Broadcom Ord Shs | USD | 419.61 | +3.56 | +0.86 | 419.61 | 419.70 | 411.41 | 424.92 | |
| Broadwind Ord Shs | USD | 5.36 | -0.08 | -1.47 | 5.35 | 5.40 | 5.22 | 5.50 | |
| Brookfield Property REIT O. | USD | 18.02 | +0.01 | +0.06 | 18.02 | 18.03 | |||
| BROOKLINE CAPITAL ACQUISIT. | USD | 10.65 | -0.08 | -0.75 | 10.69 | 10.73 | |||
| Bsquare Corp. | USD | 1.89 | +0.01 | +0.53 | - | - | |||
| BTC Digital Ltd. | USD | 0.4555 | -0.0098 | -2.11 | 0.4531 | 0.4580 | 0.4420 | 0.4695 | |
| BTCS Ord Shs | USD | 1.09 | -0.01 | -0.46 | 1.08 | 1.09 | 1.08 | 1.16 | |
| BUMBLE CL A ORD | USD | 2.69 | +0.08 | +2.87 | 2.68 | 2.69 | 2.59 | 2.69 | |
| Burgundy Technology Acquis. | USD | - | - | ||||||
| BURNING ROCK BIOTECH ADS R. | USD | 9.93 | -0.12 | -1.19 | 9.70 | 9.93 | 9.98 | 9.98 | |
| Buzzfeed Inc. | USD | 1.130 | +0.020 | +1.80 | 1.120 | 1.130 | 1.090 | 1.160 | |
| C4 Therapeutics Ord Shs | USD | 4.08 | +0.18 | +4.49 | 4.07 | 4.08 | 3.86 | 4.23 | |
| Cabaletta Bio Ord Shs | USD | 2.72 | -0.14 | -4.74 | 2.71 | 2.72 | 2.71 | 2.89 | |
| Cadence Design Systems Inc. | USD | 324.54 | +1.41 | +0.44 | 324.49 | 324.69 | 321.12 | 327.02 | |
| Caesars Entertainment Ord . | USD | 29.76 | +0.13 | +0.44 | 29.75 | 29.76 | 29.64 | 29.90 | |
| CAL MAINE FOODS ORD | USD | 83.03 | +0.82 | +1.00 | 83.03 | 83.13 | 82.63 | 83.66 | |
| CALADRIUS BIOSCIENCES INC | USD | 0.43 | -0.09 | -16.81 | - | - | |||
| CalciMedica Ord Shs | USD | 0.67 | +0.05 | +8.40 | 0.66 | 0.68 | 0.62 | 0.69 | |
| CAMTEK ORD | USD | 175.42 | +1.22 | +0.70 | 175.42 | 175.67 | 170.52 | 175.94 | |
| Canaan Inc. | USD | 0.21 | - | +0.48 | 0.21 | 0.21 | 0.20 | 0.22 | |
| Canadian Solar Inc. | USD | 15.38 | -0.34 | -2.16 | 15.37 | 15.38 | 15.12 | 16.04 | |
| Canoo Inc. | USD | 1.38 | -0.17 | -10.71 | 1.37 | 1.38 | |||
| Canopy Growth Corp. | USD | 1.02 | -0.01 | -0.98 | 1.01 | 1.02 | 1.00 | 1.05 | |
| Capital Southwest Ord Shs | USD | 25.35 | +0.24 | +0.96 | 25.33 | 25.35 | 25.11 | 25.36 | |
| Capstone Turbin | USD | 28.01 | -0.01 | -0.04 | 27.97 | 28.11 | |||
| Cara Therapeutics Inc. | USD | 5.32 | -0.14 | -2.52 | 5.29 | 6.29 | |||
| Cardiff Oncology Ord Shs | USD | 1.04 | +0.05 | +5.00 | 1.04 | 1.05 | 0.99 | 1.06 | |
| Cardiol Therapeutics Ord S. | USD | 1.7550 | +0.2350 | +15.46 | 1.7500 | 1.7600 | 1.4900 | 1.7650 | |
| Caredx Ord Shs | USD | 46.80 | -0.51 | -1.08 | 46.71 | 46.82 | 46.51 | 47.95 | |
| Caribou Biosciences Ord Sh. | USD | 1.62 | -0.09 | -5.00 | 1.61 | 1.62 | 1.60 | 1.72 | |
| Caris Life Sciences Ord Sh. | USD | 22.38 | +0.12 | +0.52 | 22.37 | 22.38 | 22.30 | 23.12 | |
| Carisma Therapeutics Ord S. | USD | 0.15 | -0.12 | -43.81 | 0.11 | 0.13 | |||
| CarParts com Ord Shs | USD | 6.60 | +0.26 | +4.10 | 6.49 | 6.71 | 6.28 | 6.60 | |
| Cartesian Therapeutics Ord. | USD | 8.86 | +0.19 | +2.13 | 8.84 | 8.90 | 8.73 | 8.88 | |
| 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 | 2.19 | +0.10 | +4.55 | 2.18 | 2.23 | 2.09 | 2.20 | |
| 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 | 0.72 | -0.07 | -8.91 | 0.70 | 0.74 | 0.70 | 0.80 | |
| CDW Corp. | USD | 138.0300 | +1.3600 | +1.00 | 138.0000 | 138.2200 | 136.1300 | 139.2600 | |
| CEA Industries Ord Shs | USD | 2.510 | -0.010 | -0.40 | 2.520 | 2.560 | 2.480 | 2.585 | |
| Celgene Corp. | USD | 108.24 | +0.11 | +0.10 | 108.91 | 110.00 | |||
| Celldex Therapeutics Inc. | USD | 43.28 | -1.60 | -3.55 | 43.26 | 43.30 | 43.15 | 45.13 | |
| Cellebrite DI Ord Shs | USD | 10.16 | -5.10 | -33.41 | 10.15 | 10.16 | 9.58 | 10.62 | |
| Cellectis Ticker CLLS | USD | 3.14 | +0.20 | +6.80 | 3.11 | 3.18 | 3.10 | 3.18 | |
| Celsion Corp. | USD | 1.96 | - | - | - | - | |||
| Celsius Holdings Ord Shs | USD | 28.41 | +0.79 | +2.86 | 28.40 | 28.42 | 27.52 | 28.52 | |
| CEMTREX ORD | USD | 2.98 | -0.04 | -1.33 | 2.94 | 3.03 | 2.93 | 3.01 | |
| Cenntro Ord Shs | USD | 3.41 | -0.05 | -1.45 | 3.35 | 3.48 | 3.36 | 3.41 | |
| CENTURY ALUMINUM ORD | USD | 47.93 | -0.25 | -0.51 | 47.91 | 47.95 | 47.20 | 49.43 | |
| Century Therapeutics Ord S. | USD | 1.945 | -0.015 | -0.77 | 1.940 | 1.950 | 1.940 | 2.020 | |
| Ceragon Networks Ltd | USD | 2.21 | -0.01 | -0.23 | 2.20 | 2.21 | 2.19 | 2.29 | |
| Cerebras Systems Inc | USD | 226.9 | -35.2 | -13.43 | 226.6 | 226.9 | 219.1 | 240.0 | |
| CERECOR ORD | USD | 2.77 | -0.08 | -2.81 | 2.76 | 2.77 | |||
| Cerence Ord Shs | USD | 8.66 | +0.02 | +0.23 | 8.65 | 8.67 | 8.48 | 8.94 | |
| CERNER CORP. | USD | 94.92 | -0.05 | -0.05 | 94.93 | 94.97 | |||
| Certara Ord Shs | USD | 8.0250 | +0.0150 | +0.19 | 8.0200 | 8.0300 | 7.8550 | 8.1000 | |
| CervoMed Ord Shs | USD | 3.03 | -0.05 | -1.47 | 2.99 | 3.04 | 2.95 | 3.19 | |
| CH ROBINSON WORLDWIDE ORD | USD | 150.28 | +3.58 | +2.44 | 150.24 | 150.29 | 145.81 | 150.60 | |
| CHARLES AND COLVARD ORD | USD | 0.49 | -0.04 | -7.55 | - | - | |||
| CHARTER COMMUNICATIONS CL . | USD | 153.54 | +3.32 | +2.21 | 153.43 | 153.55 | 150.64 | 154.98 | |
| Check Cap Ord Shs | USD | 1.61 | +0.03 | +1.90 | 1.38 | 1.67 | |||
| CHECK POINT SOFTWARE TECH. | USD | 130.35 | +1.06 | +0.82 | 130.07 | 130.20 | 129.11 | 131.77 | |
| CHEESCAKE FACTORY | USD | 113.08 | -4.21 | -3.59 | 113.03 | 113.31 | 112.19 | 118.46 | |
| Chefs Warehouse Ord Shs | USD | 111.02 | -0.05 | -0.05 | 110.97 | 111.02 | 109.41 | 111.97 | |
| ChemoCentryx Inc. | USD | 16.08 | -0.11 | -0.68 | 16.05 | 16.12 | 15.54 | 16.89 | |
| 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 | 10.3700 | -0.0800 | -0.77 | 10.3600 | 10.3900 | 10.3000 | 10.4900 | |
| 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 | 32.0700 | +0.4700 | +1.49 | 32.0700 | 32.0800 | 31.7850 | 32.4600 | |
| China Automotive Systems O. | USD | 4.7800 | +0.2200 | +4.82 | 4.7500 | 4.8400 | 4.7600 | 5.0499 | |
| 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 | 34.43 | +0.05 | +0.15 | 34.37 | 34.47 | 34.40 | 35.00 | |
| Chord Energy Ord Shs | USD | 133.96 | -3.62 | -2.63 | 133.93 | 134.05 | 132.84 | 136.13 | |
| CIIG Merger Ord Shs Class . | USD | 21.60 | -2.21 | -9.28 | 21.35 | 21.45 | |||
| Cincinnati Fin | USD | 172.93 | +0.46 | +0.27 | 172.90 | 173.01 | 172.01 | 175.27 | |
| Cinedigm Corp. | USD | 0.29 | - | +0.89 | - | - | |||
| Cineverse Corp | USD | 2.90 | +0.01 | +0.34 | 2.89 | 2.98 | 2.89 | 3.04 | |
| CINTAS CORPORATION | USD | 200.9 | -2.6 | -1.27 | 200.9 | 201.0 | 200.9 | 205.4 | |
| Cipher Mining Ord Shs | USD | 16.60 | -1.28 | -7.13 | 16.59 | 16.60 | 16.48 | 18.08 | |
| CIRRUS LOGIC ORD | USD | 121.6 | -0.3 | -0.21 | 121.6 | 121.7 | 120.8 | 123.3 | |
| Cisco Systems Inc. | USD | 112.13 | -11.76 | -9.49 | 112.12 | 112.13 | 111.48 | 115.95 | |
| Citius Pharmaceuticals Ord. | USD | 0.72 | -0.05 | -5.93 | 0.72 | 0.73 | 0.71 | 0.78 | |
| CITRIX SYSTEMS INC | USD | 103.90 | +0.04 | +0.04 | 103.88 | 103.98 | |||
| CLEAN ENERGY FUELS | USD | 1.8 | +0.1 | +3.16 | 1.8 | 1.8 | 1.7 | 1.8 | |
| Cleanspark Ord Shs | USD | 11.61 | -0.58 | -4.72 | 11.60 | 11.61 | 11.57 | 12.63 | |
| Clearfield Inc. | USD | 29.13 | +0.04 | +0.14 | 29.01 | 29.12 | 28.98 | 29.83 | |
| ClearPoint Neuro Ord Shs | USD | 15.2600 | +0.0800 | +0.53 | 15.2400 | 15.2600 | 15.1100 | 15.4000 | |
| 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 | 14.6400 | +0.2500 | +1.74 | 14.6100 | 14.6500 | 14.5050 | 15.2100 | |
| Cloudastructure Class A Or. | USD | 5.04 | -0.15 | -2.87 | 5.03 | 5.20 | 5.04 | 5.54 | |
| Clover Health Investments . | USD | 4.47 | -0.07 | -1.54 | 4.47 | 4.48 | 4.47 | 4.61 | |
| Clovis Oncology Ord Shs | USD | 0.08 | - | -5.91 | - | - | |||
| CME GROUP CL A ORD | USD | 265.15 | +2.98 | +1.14 | 265.02 | 265.15 | 261.40 | 265.71 | |
| Co-Diagnostics Inc. | USD | 1.48 | -0.01 | -0.68 | 1.46 | 1.49 | 1.44 | 1.58 | |
| Coca-Cola Consolidated Inc. | USD | 189.9650 | +1.1950 | +0.63 | 189.8200 | 190.0900 | 187.4900 | 190.5300 | |
| Cocrystal Pharma Inc. | USD | 1.10 | -0.02 | -1.78 | 1.10 | 1.11 | 1.10 | 1.15 | |
| Codexis Ord Shs | USD | 1.61 | +0.01 | +0.63 | 1.61 | 1.62 | 1.59 | 1.66 | |
| Codiak BioSciences Ord Shs | USD | 0.06 | -0.07 | -55.98 | - | - | |||
| Cogent Communications Hold. | USD | 10.29 | +0.04 | +0.39 | 10.28 | 10.30 | 9.55 | 10.39 | |
| COGNEX ORD | USD | 61.89 | +1.22 | +2.01 | 61.87 | 61.94 | 60.45 | 61.90 | |
| COGNIZANT TECH | USD | 58.46 | +0.26 | +0.44 | 58.44 | 58.46 | 57.63 | 59.38 | |
| Cognyte Software Ord Shs | USD | 9.100 | -0.030 | -0.33 | 9.090 | 9.100 | 9.050 | 9.275 | |
| Coherent Ord Shs | USD | 333.80 | -21.84 | -6.14 | 333.70 | 333.90 | 333.07 | 361.99 | |
| Coherus Biosciences Ord Sh. | USD | 1.14 | -0.04 | -2.99 | 1.13 | 1.14 | 1.13 | 1.20 | |
| Cohu Inc. | USD | 58.90 | +2.76 | +4.92 | 58.81 | 58.99 | 55.57 | 58.99 | |
| Coinbase Global Ord Shs Cl. | USD | 148.91 | -0.14 | -0.09 | 148.83 | 149.08 | 146.94 | 153.12 | |
| Collective Audience Ord Sh. | USD | 0.21 | -0.23 | -52.29 | - | - | |||
| Collective Growth Ord Shs . | USD | 22.77 | -0.34 | -1.49 | 22.27 | 22.45 | |||
| Columbia Banking System Or. | USD | 32.46 | +0.21 | +0.65 | 32.45 | 32.46 | 32.37 | 32.60 | |
| COMCAST CORP | USD | 25.92 | +0.45 | +1.75 | 25.91 | 25.92 | 25.62 | 26.06 | |
| Commerce Bancshares Ord Sh. | USD | 59.94 | +0.23 | +0.39 | 59.94 | 59.95 | 59.70 | 60.48 | |
| CommScope Holding Company . | USD | 19.58 | +0.54 | +2.84 | 19.32 | 19.77 | |||
| Community Trust Bancorp Or. | USD | 78.6250 | +0.3150 | +0.40 | 78.5500 | 78.7500 | 78.4400 | 78.9900 | |
| COMPASS Pathways PLC | USD | 13.63 | -0.60 | -4.18 | 13.62 | 13.63 | 13.49 | 14.20 | |
| CompoSecure Ord Shs Class . | USD | 25.13 | -0.55 | -2.14 | 18.29 | 25.65 | |||
| Compugen Ord Shs | USD | 2.40 | -0.10 | -4.00 | 2.39 | 2.40 | 2.40 | 2.50 | |
| Comtech Telecommunications. | USD | 1.74 | -0.01 | -0.29 | 1.73 | 1.74 | 1.71 | 1.76 | |
| Concentrix Ord Shs | USD | 24.24 | -0.27 | -1.10 | 24.24 | 24.26 | 23.90 | 25.14 | |
| Confluent Ord Shs Class A | USD | 30.99 | +0.32 | +1.04 | 30.97 | 30.99 | |||
| ConforMIS Inc. | USD | 1.48 | +0.06 | +4.23 | 1.43 | 1.50 | |||
| Consolidated Water Ord Shs | USD | 31.61 | +0.10 | +0.32 | 31.55 | 31.67 | 31.19 | 32.10 | |
| Constellation Energy Ord S. | USD | 277.71 | -0.97 | -0.35 | 277.63 | 277.80 | 277.10 | 282.73 | |
| Context Therapeutics Ord S. | USD | 0.50 | +0.03 | +5.36 | 0.50 | 0.50 | 0.47 | 0.51 | |
| Contextlogic Ord Shs Class. | USD | 5.13 | -0.05 | -0.97 | - | - | |||
| COOPER ORD | USD | 76.47 | -0.26 | -0.34 | 76.45 | 76.48 | 76.43 | 77.63 | |
| Copart Ord Shs | USD | 29.10 | +0.11 | +0.36 | 29.09 | 29.10 | 28.85 | 29.51 | |
| Corbus Pharmaceuticals Hol. | USD | 10.06 | +0.30 | +3.07 | 10.05 | 10.07 | 9.68 | 10.39 | |
| Core Scientific Ord Shs | USD | 19.93 | -0.94 | -4.51 | 19.91 | 19.93 | 19.82 | 21.39 | |
| CorMedix Ord Shs | USD | 8.21 | +1.11 | +15.63 | 8.19 | 8.22 | 7.77 | 8.98 | |
| Cornerstone Building Brand. | USD | 92.93 | -2.03 | -2.13 | 92.86 | 92.99 | 92.74 | 96.37 | |
| Cornerstone OnDemand Ord S. | USD | - | - | ||||||
| Corsair Gaming Inc. | USD | 13.60 | +0.68 | +5.26 | 13.60 | 13.62 | 12.81 | 13.94 | |
| Corvus Pharmaceuticals Ord. | USD | 15.18 | +0.13 | +0.86 | 15.15 | 15.19 | 14.91 | 15.36 | |
| Cosciens Biopharma Ord Shs | USD | 2.72 | -0.36 | -11.69 | 2.56 | 2.62 | |||
| Cosmos Health Ord Shs | USD | 0.21 | - | -0.72 | 0.20 | 0.21 | 0.20 | 0.21 | |
| CoStar Group Inc. | USD | 31.21 | +0.71 | +2.33 | 31.20 | 31.22 | 30.68 | 31.77 | |
| COSTCO WHOLESALE CORP. | USD | 955.04 | +5.47 | +0.58 | 954.91 | 955.24 | 949.51 | 956.00 | |
| Coupa Software Ord Shs | USD | 80.97 | +0.63 | +0.78 | 80.96 | 81.00 | |||
| CRACKER BARREL OLD COUNTRY. | USD | 58.76 | +0.02 | +0.03 | 58.69 | 58.76 | 57.90 | 60.25 | |
| CREATIVE MEDICAL TECHNOLOG. | USD | 1.25 | +0.05 | +4.13 | 1.24 | 1.25 | 1.18 | 1.25 | |
| Crescent Biopharma Ord Shs | USD | 16.7550 | +0.3250 | +1.98 | 16.7400 | 16.8600 | 16.1400 | 16.8450 | |
| Crescent Capital BDC Ord S. | USD | 11.28 | +0.20 | +1.81 | 11.28 | 11.29 | 11.11 | 11.31 | |
| Crinetics Pharmaceuticals . | USD | 84.49 | +0.03 | +0.04 | 84.48 | 84.49 | 84.40 | 84.71 | |
| Crispr Therapeutics Ord Sh. | USD | 53.82 | -0.17 | -0.31 | 53.74 | 53.86 | 53.50 | 54.70 | |
| Critical Metals Ord Shs | USD | 6.5950 | -0.0150 | -0.23 | 6.5900 | 6.6000 | 6.4100 | 6.7089 | |
| CROCS INC | USD | 131.16 | +0.55 | +0.42 | 131.18 | 131.32 | 131.01 | 132.80 | |
| Cronos Group Ord Shs | USD | 3.16 | -0.01 | -0.28 | 3.16 | 3.17 | 3.16 | 3.31 | |
| CrowdStrike Holdings Inc. | USD | 225.02 | +3.24 | +1.46 | 224.96 | 225.09 | 220.23 | 226.20 | |
| CryoPort Ord Shs | USD | 15.22 | +0.42 | +2.84 | 15.21 | 15.23 | 14.82 | 15.24 | |
| CSG Systems International . | USD | 80.69 | +0.01 | +0.01 | 80.60 | 80.74 | |||
| CSX ORD | USD | 50.50 | +0.42 | +0.83 | 50.50 | 50.51 | 50.33 | 50.68 | |
| Cue Biopharma Ord Shs | USD | 31.22 | +0.80 | +2.61 | 30.74 | 31.65 | 26.70 | 31.74 | |
| Cullinan Therapeutics Ord . | USD | 19.9100 | +0.3100 | +1.58 | 19.9000 | 19.9600 | 18.7750 | 21.0000 | |
| Curanex Pharmaceuticals Or. | USD | 0.2170 | -0.0090 | -3.98 | 0.2039 | 0.2297 | 0.2169 | 0.2320 | |
| Curevac Ord Shs | USD | 4.66 | -0.01 | -0.21 | 4.62 | 4.71 | |||
| CuriosityStream Inc. | USD | 3.89 | +1.09 | +38.93 | 3.89 | 3.90 | 3.57 | 4.31 | |
| CURIS ORD | USD | 1.62 | -0.05 | -2.99 | 1.60 | 1.62 | 1.55 | 2.08 | |
| CVB Financial Ord Shs | USD | 23.1200 | +0.1200 | +0.52 | 23.1200 | 23.1300 | 23.0840 | 23.2800 | |
| CVRx Ord Shs | USD | 2.89 | +0.16 | +5.86 | 2.89 | 2.90 | 2.65 | 2.96 | |
| Cyber Ark Software Ord Shs | USD | 408.85 | -0.37 | -0.09 | 414.25 | 420.00 | |||
| CYCLERION THERAPEUTICS ORD | USD | 4.44 | +0.52 | +13.27 | 4.28 | 4.48 | 3.92 | 4.45 | |
| CYNGN ORD | USD | 1.07 | -0.14 | -11.62 | 1.06 | 1.07 | 1.03 | 1.14 | |
| CYREN ORD | USD | 0.22 | -0.06 | -20.65 | - | - | |||
| CytomX Therapeutics Ord Sh. | USD | 3.38 | -0.11 | -3.15 | 3.38 | 3.39 | 3.35 | 3.50 | |
| Dada Nexus 1 ADS Represent. | USD | 1.99 | +0.01 | +0.25 | 1.96 | 1.97 | |||
| Damora Therapeutics Ord Sh. | USD | 30.8100 | -0.1900 | -0.61 | 30.8000 | 30.9800 | 30.2250 | 31.1300 | |
| DARE BIOSCIENCES INC | USD | 1.34 | -0.10 | -6.94 | 1.33 | 1.35 | 1.33 | 1.46 | |
| Datadog Ord Shs Class A | USD | 248.21 | +7.30 | +3.03 | 248.18 | 248.55 | 240.82 | 250.79 | |
| Datavault AI Inc. | USD | 0.315 | +0.005 | +1.71 | 0.315 | 0.315 | 0.296 | 0.320 | |
| Datchat Ord Shs | USD | 2.67 | +0.38 | +16.59 | 2.57 | 2.69 | |||
| Dave and Busters Entertain. | USD | 10.72 | +0.35 | +3.33 | 10.71 | 10.72 | 10.23 | 11.10 | |
| Dave Ord Shs Class A | USD | 326.46 | +10.27 | +3.25 | 326.48 | 327.02 | 320.68 | 329.00 | |
| Dawson Geophysical Ord Shs | USD | 4.450 | +0.070 | +1.60 | 4.400 | 4.590 | 4.320 | 4.590 | |
| Decoy Therapeutics Ord Shs | USD | 3.5800 | -0.1350 | -3.63 | 3.5500 | 3.6900 | 3.5500 | 3.7850 | |
| Definium Therapeutics Ord . | USD | 44.78 | +1.99 | +4.65 | 44.76 | 44.84 | 42.91 | 45.11 | |
| Dennys Corp. | USD | 6.25 | -0.01 | -0.16 | 6.24 | 6.26 | |||
| DENTSPLY SIRONA Aktie | USD | 11.45 | +0.04 | +0.31 | 11.44 | 11.45 | 11.28 | 11.69 | |
| DermTech Inc. | USD | 0.09 | -0.01 | -11.32 | - | - | |||
| Descartes Systems Group Or. | USD | 74.72 | -2.90 | -3.74 | 74.69 | 74.79 | 73.74 | 77.88 | |
| DevvStream Ord Shs | USD | 0.15 | -0.06 | -29.56 | 0.05 | 0.05 | |||
| DEXCOM ORD | USD | 91.03 | +0.23 | +0.25 | 91.03 | 91.07 | 90.15 | 91.58 | |
| Diamedica Therapeutics Ord. | USD | 6.78 | -0.06 | -0.88 | 6.77 | 6.78 | 6.78 | 6.96 | |
| Diamondback Energy Ord Shs | USD | 198.32 | -1.42 | -0.71 | 198.30 | 198.32 | 196.66 | 199.81 | |
| Digi International Inc. | USD | 84.87 | -0.37 | -0.43 | 84.85 | 84.98 | 84.33 | 85.69 | |
| Digital Turbine Inc. | USD | 12.63 | +0.22 | +1.77 | 12.62 | 12.64 | 12.48 | 12.89 | |
| Diodes Ord Shs | USD | 97.50 | -9.54 | -8.91 | 97.43 | 97.65 | 96.10 | 105.09 | |
| Disc Medicine Ord Shs | USD | 79.94 | -0.65 | -0.81 | 79.64 | 80.04 | 79.41 | 81.32 | |
| Discovery Communications C. | USD | 24.42 | +1.34 | +5.81 | 22.80 | 24.50 | |||
| Discovery Inc. | USD | 24.43 | +1.36 | +5.90 | 24.26 | 24.44 | |||
| DISH NETWORK CL A ORD | USD | 5.77 | +0.11 | +1.94 | - | - | |||
| Diversey Holdings Ord Shs | USD | 8.40 | +0.01 | +0.12 | - | - | |||
| Diversified Healthcare Ord. | USD | 8.35 | +0.02 | +0.18 | 8.34 | 8.35 | 8.34 | 8.56 | |
| DLocal Limited Class A | USD | 14.6350 | +0.3550 | +2.49 | 14.6300 | 14.6400 | 14.3450 | 14.6900 | |
| Docebo Ord Shs | USD | 22.39 | +0.28 | +1.27 | 22.42 | 22.52 | 22.16 | 22.76 | |
| DocuSign Ord Shs | USD | 58.97 | +0.87 | +1.50 | 58.97 | 58.98 | 57.86 | 59.15 | |
| DOLLAR TREE ORD | USD | 130.01 | +1.40 | +1.08 | 129.96 | 130.05 | 128.67 | 131.83 | |
| Donegal Group Ord Shs Clas. | USD | 18.72 | +0.07 | +0.38 | 18.71 | 18.73 | 18.57 | 19.01 | |
| DRAFTKINGS INC | USD | 25.10 | -0.42 | -1.63 | 25.09 | 25.10 | 25.04 | 25.86 | |
| Draganfly Inc | USD | 4.6500 | +0.0800 | +1.75 | 4.6300 | 4.6500 | 4.4500 | 4.6980 | |
| Dream Finders Homes Inc. | USD | 14.73 | +0.34 | +2.36 | 14.68 | 14.73 | 14.48 | 14.96 | |
| Driven Brands Holdings Ord. | USD | 12.85 | +0.40 | +3.17 | 12.84 | 12.85 | 12.50 | 12.97 | |
| DropBox Ord Shs Class A | USD | 34.24 | +0.61 | +1.81 | 34.23 | 34.25 | 33.64 | 34.26 | |
| Duolingo Ord Shs Class A | USD | 137.4 | +2.8 | +2.05 | 137.5 | 137.5 | 135.0 | 139.2 | |
| DXP Enterprises Inc. | USD | 194.9 | -0.8 | -0.42 | 194.4 | 195.2 | 192.5 | 200.0 | |
| DYADIC INTL INC | USD | 0.78 | -0.10 | -11.25 | 0.78 | 0.79 | 0.76 | 0.85 | |
| Dynavax Technologies Ord S. | USD | 15.50 | -0.01 | -0.03 | 15.47 | 15.51 | |||
| E TRADE FINANCIAL ORD | USD | 49.26 | - | - | 48.91 | 49.28 | |||
| East West Bancorp Ord Shs | USD | 135.90 | +0.85 | +0.63 | 135.84 | 135.90 | 135.27 | 136.35 | |
| eBay Inc. | USD | 103.68 | +1.37 | +1.34 | 103.67 | 103.69 | 102.42 | 104.84 | |
| EchoStar Ord Shs Class A | USD | 103.92 | -2.49 | -2.34 | 103.18 | 104.99 | |||
| Editas Medicine Ord Shs | USD | 2.83 | -0.01 | -0.35 | 2.83 | 2.84 | 2.81 | 2.90 | |
| EDUCATIONAL DEVELOPMENT OR. | USD | 1.39 | -0.01 | -0.36 | 1.37 | 1.39 | 1.36 | 1.40 | |
| EHang Holdings ADR | USD | 5.75 | +0.05 | +0.88 | 5.73 | 5.75 | 5.70 | 5.85 | |
| EHEALTH ORD | USD | 1.24 | -0.01 | -0.40 | 1.23 | 1.24 | 1.22 | 1.28 | |
| EIGER BIOPHARMACEUTICAL OR. | USD | 7.04 | -0.28 | -3.83 | 6.45 | 7.98 | |||
| EL POLLO LOCO HOLDINGS ORD | USD | 15.28 | +0.08 | +0.49 | 15.27 | 15.29 | 15.23 | 15.74 | |
| Elbit Systems Ltd (ESLT) | USD | 784.0 | +4.5 | +0.58 | 782.9 | 784.6 | 772.1 | 784.3 | |
| Electrameccanica Vehicles . | USD | 0.21 | -0.01 | -3.68 | 0.20 | 0.22 | |||
| ELECTROCORE ORD | USD | 9.86 | +0.46 | +4.89 | 9.72 | 9.86 | 8.74 | 10.05 | |
| ELECTRONIC ARTS | USD | 209.70 | -0.21 | -0.10 | 209.90 | 209.93 | |||
| Eledon Pharmaceuticals Ord. | USD | 3.74 | -0.03 | -0.80 | 3.74 | 3.75 | 3.74 | 3.85 | |
| Elemental Royal Corp | USD | 20.60 | +0.12 | +0.59 | 20.58 | 20.63 | 19.93 | 20.84 | |
| Elicio Therapeutics Ord Sh. | USD | 3.1300 | +0.0700 | +2.29 | 3.1300 | 3.1600 | 3.0514 | 3.1850 | |
| Eltek Ord Shs | USD | 8.71 | +0.30 | +3.62 | 8.50 | 8.80 | 8.41 | 8.71 | |
| 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 | 4.47 | -0.05 | -1.12 | 4.42 | 4.47 | 4.42 | 4.47 | |
| Energy Recovery Ord Shs | USD | 7.810 | +0.030 | +0.39 | 7.800 | 7.820 | 7.510 | 7.835 | |
| enGene Holdings Ord Shs | USD | 1.7050 | +0.0050 | +0.29 | 1.7000 | 1.7100 | 1.6850 | 1.7280 | |
| Enlight Renewable Energy L. | USD | 86.44 | +1.43 | +1.68 | 86.35 | 86.87 | 85.64 | 86.89 | |
| Enovix Corporation | USD | 4.58 | -0.15 | -3.17 | 4.58 | 4.59 | 4.44 | 5.01 | |
| Enovix Equity Warrants Exp. | USD | 0.7543 | -0.3757 | -33.25 | 0.5000 | 1.0000 | |||
| ENPHASE ENERGY ORD | USD | 40.47 | -0.30 | -0.74 | 40.47 | 40.51 | 39.95 | 41.12 | |
| Entegris Ord Shs | USD | 164.73 | +3.65 | +2.26 | 164.64 | 164.90 | 159.40 | 166.02 | |
| Entera Bio Ord Shs | USD | 2.86 | +0.06 | +2.14 | 2.85 | 2.87 | 2.76 | 2.92 | |
| Enterprise Financial Servi. | USD | 66.52 | -0.04 | -0.06 | 66.51 | 66.55 | 66.43 | 67.18 | |
| Envision Solar Internation. | USD | - | - | ||||||
| Eos Energy Enterprises Inc. | USD | 4.17 | -0.08 | -1.77 | 4.16 | 4.17 | 4.05 | 4.32 | |
| Eos Energy Enterprises Rig. | USD | 0.0065 | -0.0127 | -66.15 | 0.0053 | 0.0064 | |||
| Epiphany Technology Acquis. | USD | - | - | ||||||
| Equillium Inc. | USD | 2.07 | -0.11 | -5.04 | 2.07 | 2.09 | 2.07 | 2.24 | |
| Equinix Inc. | USD | 1 073.14 | +3.97 | +0.37 | 1 072.53 | 1 073.68 | 1 066.60 | 1 080.00 | |
| Erasca Ord Shs | USD | 18.08 | -0.50 | -2.69 | 18.08 | 18.10 | 18.00 | 18.96 | |
| ERICSSON ADR/B | USD | 10.23 | +0.05 | +0.49 | 10.23 | 10.24 | 10.19 | 10.33 | |
| Erie Indemnity Ord Shs Cla. | USD | 253.94 | -4.23 | -1.64 | 253.85 | 254.26 | 250.77 | 261.36 | |
| Ernexa Therapeutics Ord Sh. | USD | 4.3050 | -0.1150 | -2.60 | 4.2000 | 4.5600 | 4.2000 | 4.5400 | |
| 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 | 41.98 | +0.40 | +0.95 | 41.95 | 42.04 | 41.55 | 43.19 | |
| eToro Group Class A | USD | 28.47 | +0.03 | +0.11 | 28.47 | 28.49 | 28.21 | 28.98 | |
| ETSY ORD | USD | 79.94 | +0.31 | +0.39 | 79.93 | 79.95 | 78.13 | 81.07 | |
| Euro Tech Holdings Ord Shs | USD | 1.65 | +0.02 | +0.92 | 1.55 | 1.69 | 1.61 | 1.65 | |
| EuroDry Ord Shs | USD | 38.77 | +0.61 | +1.60 | 38.00 | 38.77 | 36.00 | 38.77 | |
| Euroholdings Ltd | USD | 9.4110 | +0.2010 | +2.18 | 9.5000 | 9.8000 | 9.1850 | 9.4110 | |
| Euronet Worldwide Inc. | USD | 72.39 | +1.20 | +1.69 | 72.35 | 72.41 | 71.02 | 73.02 | |
| Euroseas Ord Shs | USD | 73.23 | -1.25 | -1.68 | 73.27 | 73.90 | 72.47 | 76.73 | |
| Evelo Biosciences Ord Shs | USD | 2.18 | -0.14 | -6.03 | 2.18 | 2.21 | |||
| Everbridge Ord Shs | USD | 35.00 | +0.01 | +0.03 | 34.99 | 35.01 | |||
| EverQuote Ord Shs Class A | USD | 24.52 | -0.09 | -0.35 | 24.50 | 24.53 | 24.50 | 25.45 | |
| Everspin Technologies Ord . | USD | 17.200 | +0.140 | +0.82 | 17.190 | 17.220 | 16.580 | 17.529 | |
| Evgo Inc. | USD | 1.64 | +0.06 | +3.80 | 1.63 | 1.64 | 1.58 | 1.65 | |
| Evofem Biosciences Inc. | USD | 0.48 | -0.15 | -23.37 | - | - | |||
| Evogene Ltd | USD | 0.67 | +0.05 | +8.83 | 0.65 | 0.67 | 0.63 | 0.69 | |
| Evolus Ord Shs | USD | 8.210 | +0.090 | +1.10 | 8.200 | 8.210 | 8.100 | 8.335 | |
| Evotec SE Sponsored ADR | USD | 2.02 | -0.18 | -7.99 | 2.00 | 2.01 | 2.00 | 2.03 | |
| 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 | 51.09 | +0.71 | +1.41 | 51.09 | 51.13 | 49.97 | 51.14 | |
| EXELON CORP | USD | 45.51 | +0.29 | +0.64 | 45.51 | 45.52 | 45.36 | 45.77 | |
| EXICURE ORD | USD | 1.32 | +0.02 | +1.15 | 1.30 | 1.33 | 1.18 | 1.35 | |
| ExlService Holdings Ord Sh. | USD | 34.40 | +0.07 | +0.20 | 34.39 | 34.40 | 34.19 | 34.87 | |
| EXONE ORD | USD | 49.32 | +0.02 | +0.03 | 49.32 | 49.33 | 49.31 | 49.34 | |
| eXp World Holdings Inc. | USD | 6.7 | +0.2 | +3.37 | 6.8 | 7.1 | |||
| EXPEDIA ORD | USD | 326.76 | +1.19 | +0.36 | 326.60 | 326.91 | 318.85 | 329.13 | |
| EXPEDITORS INTERNATIONAL O. | USD | 186.05 | +1.58 | +0.85 | 186.03 | 186.12 | 184.45 | 187.61 | |
| Experience Investment Corp. | USD | 8.70 | -0.31 | -3.44 | 8.61 | 8.93 | |||
| Exponent Ord Shs | USD | 67.53 | -0.11 | -0.16 | 67.44 | 67.52 | 66.78 | 68.38 | |
| EXTREME NETWORKS INC | USD | 24.44 | +0.02 | +0.08 | 24.43 | 24.47 | 24.06 | 25.10 | |
| EZCORP Non Voting Ord Shs . | USD | 29.40 | +0.49 | +1.69 | 29.39 | 29.41 | 29.07 | 29.85 | |
| F star Therapeutics Ord Sh. | USD | 9.51 | +0.01 | +0.11 | 9.48 | 9.57 | |||
| F5 NETWORKS ORD | USD | 418.56 | -4.39 | -1.04 | 418.39 | 418.73 | 414.24 | 423.52 | |
| Faraday Future Intelligent. | USD | 4.600 | +0.780 | +20.42 | 4.570 | 4.600 | 3.830 | 5.160 | |
| 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 | 35.27 | +0.13 | +0.37 | 35.34 | 35.63 | 35.19 | 35.59 | |
| FASTENAL ORD | USD | 51.44 | -0.79 | -1.50 | 51.43 | 51.44 | 51.25 | 52.59 | |
| FATE THERAPEUTICS ORD | USD | 2.69 | -0.04 | -1.29 | 2.68 | 2.69 | 2.64 | 2.85 | |
| Femasys Ord Shs | USD | 2.34 | -0.01 | -0.43 | 2.33 | 2.39 | 2.22 | 2.45 | |
| Fermi LLC | USD | 6.80 | -0.80 | -10.47 | 6.80 | 6.81 | 6.69 | 7.37 | |
| Ferroglobe Ord Shs | USD | 4.38 | -0.07 | -1.57 | 4.38 | 4.39 | 4.34 | 4.49 | |
| FibroGen Ord Shs | USD | 9.7100 | +0.6900 | +7.65 | 9.6100 | 9.7500 | |||
| Fidus Investment Ord Shs | USD | 19.88 | +0.16 | +0.81 | 19.87 | 19.88 | 19.74 | 19.90 | |
| FIFTH 3RD BANCORP | USD | 58.13 | +0.12 | +0.21 | 58.12 | 58.13 | 57.85 | 58.48 | |
| Financial Institutions Ord. | USD | 41.85 | -0.02 | -0.05 | 41.82 | 41.88 | 41.81 | 42.35 | |
| FIREEYE ORD | USD | 17.27 | -0.61 | -3.41 | 17.03 | 17.65 | |||
| Firefly Aerospace Ord Shs | USD | 26.7200 | +0.1800 | +0.68 | 26.7300 | 26.7500 | 25.2406 | 27.7024 | |
| Firefly Neuroscience Ord S. | USD | 1.15 | +0.04 | +3.60 | 1.15 | 1.17 | 1.08 | 1.17 | |
| First Choice Bancorp Ord S. | USD | 31.86 | +0.40 | +1.27 | 31.83 | 31.87 | |||
| First Internet Bancorp Ord. | USD | 29.5900 | +0.3900 | +1.34 | 29.3600 | 29.6300 | 29.0000 | 29.5950 | |
| First Interstate BancSyste. | USD | 38.82 | +0.29 | +0.74 | 38.81 | 38.82 | 38.70 | 39.09 | |
| First Savings Financial Gr. | USD | 33.98 | +0.95 | +2.88 | 13.49 | 33.80 | |||
| First Solar Inc. | USD | 224.92 | -1.86 | -0.82 | 224.59 | 224.99 | 221.26 | 227.99 | |
| FISERV AKTIE | USD | 53.46 | +1.90 | +3.69 | 53.46 | 53.47 | 52.00 | 53.80 | |
| Flexshopper Ord Shs | USD | 0.19 | +0.01 | +2.70 | 0.19 | 0.20 | |||
| Flexsteel Industries Ord S. | USD | 74.11 | +0.30 | +0.41 | 74.18 | 74.66 | 73.06 | 75.14 | |
| FLEXTRONICS INTL | USD | 125.87 | +1.34 | +1.08 | 125.81 | 125.90 | 123.94 | 127.66 | |
| 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 | 4.14 | +0.05 | +1.22 | 4.12 | 4.14 | 4.04 | 4.14 | |
| Fluence Energy Ord Shs Cla. | USD | 13.41 | +0.21 | +1.55 | 13.40 | 13.41 | 12.91 | 13.61 | |
| FLUENT ORD | USD | 4.23 | +0.14 | +3.30 | 4.20 | 4.29 | 3.94 | 4.24 | |
| Fluidigm Corp. | USD | 1.82 | - | - | - | - | |||
| Flywire Corp | USD | 17.68 | +0.22 | +1.23 | 17.67 | 17.68 | 17.50 | 17.87 | |
| Fncb Bancorp Ord Shs | USD | 6.75 | +0.34 | +5.04 | 5.95 | 8.03 | |||
| Fortinet Ord Shs | USD | 164.38 | +3.54 | +2.20 | 164.35 | 164.41 | 160.14 | 164.77 | |
| Fortress Biotech Ord Shs | USD | 2.99 | +0.24 | +8.73 | 2.98 | 2.99 | 2.70 | 2.99 | |
| 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 | 5.62 | +0.35 | +6.64 | 5.61 | 5.63 | 5.16 | 6.25 | |
| Fox Corp. | USD | 57.35 | +1.38 | +2.47 | 57.36 | 57.38 | 56.07 | 57.56 | |
| Fox Ord Shs Class A | USD | 64.59 | +1.54 | +2.44 | 64.59 | 64.61 | 62.90 | 64.78 | |
| FRANCO NEVADA ORD (FNNVF) | USD | 231.73 | -4.22 | -1.79 | 231.53 | 231.78 | 228.76 | 233.94 | |
| Freedom Holding Corp. | USD | 147.54 | -3.79 | -2.51 | 147.06 | 147.43 | 146.00 | 150.06 | |
| FREIGHTCAR AMERICA ORD | USD | 7.46 | +0.05 | +0.67 | 7.45 | 7.46 | 7.33 | 7.49 | |
| Freshworks Ord Shs Class A | USD | 11.83 | +0.18 | +1.55 | 11.82 | 11.83 | 11.64 | 11.92 | |
| Frontier Group Holdings In. | USD | 6.90 | +0.20 | +2.99 | 6.90 | 6.91 | 6.71 | 6.98 | |
| Frontier Nuclear and Miner. | USD | 1.9350 | +0.0900 | +4.88 | 1.9300 | 1.9600 | 1.8200 | 1.9800 | |
| FTAC Olympus Acquisition C. | USD | 10.76 | +0.25 | +2.38 | 10.71 | 10.95 | |||
| FTAI AVIATION ORD | USD | 219.77 | -6.89 | -3.04 | 219.44 | 219.78 | 217.17 | 229.00 | |
| FTAI Infrastructure Ord Sh. | USD | 4.63 | +0.12 | +2.55 | 4.62 | 4.63 | 4.47 | 4.66 | |
| Fuelcell Energy | USD | 20.70 | -0.97 | -4.47 | 20.70 | 20.72 | 20.27 | 22.60 | |
| Fulcrum Therapeutics Ord S. | USD | 3.71 | -0.02 | -0.40 | 3.70 | 3.71 | 3.64 | 3.76 | |
| Fulgent Genetics Inc. | USD | 18.73 | +0.02 | +0.11 | 18.71 | 18.73 | 18.58 | 19.00 | |
| Full House Resorts Inc. | USD | 2.33 | +0.05 | +2.19 | 2.32 | 2.34 | 2.26 | 2.38 | |
| Fusion Fuel Green Ord Shs . | USD | 2.43 | -0.11 | -4.33 | 2.34 | 2.50 | 2.43 | 2.55 | |
| Futu Holdings Ltd | USD | 104.29 | -0.87 | -0.83 | 104.25 | 104.39 | 102.85 | 105.30 | |
| FUTURE FINTECH GROUP ORD | USD | 0.34 | +0.01 | +3.91 | 0.34 | 0.35 | |||
| G1 Therapeutics Inc. | USD | 7.15 | - | - | 7.14 | 7.16 | |||
| Galaxy Digital Ord Shs Cla. | USD | 21.0400 | -0.0400 | -0.19 | 21.0300 | 21.0500 | 20.9100 | 22.5700 | |
| Galera Therapeutics Ord Sh. | USD | 0.15 | -0.07 | -32.59 | - | - | |||
| Galmed Pharmaceuticals Ord. | USD | 0.55 | - | +0.57 | 0.53 | 0.57 | 0.53 | 0.57 | |
| Gaming and Leisure Propert. | USD | 43.58 | +0.48 | +1.10 | 43.57 | 43.58 | 43.22 | 43.60 | |
| Gan Ord Shs | USD | 1.97 | +0.01 | +0.51 | 1.96 | 1.97 | |||
| GE Healthcare Technologies. | USD | 73.4500 | +1.1700 | +1.62 | 73.4400 | 73.4600 | 72.5400 | 73.9700 | |
| Gemini Space Station Ord S. | USD | 4.21 | +0.04 | +0.96 | 4.21 | 4.22 | 4.15 | 4.43 | |
| 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 | 28.82 | +0.18 | +0.61 | 28.81 | 28.82 | 28.67 | 29.14 | |
| Genasys Ord Shs | USD | 1.71 | +0.01 | +0.59 | 1.70 | 1.71 | 1.69 | 1.72 | |
| GeneDx Holdings Ord Shs Cl. | USD | 78.78 | -3.62 | -4.39 | 78.60 | 78.81 | 78.68 | 83.08 | |
| General Fusion Group Ord S. | USD | 8.4000 | +0.2200 | +2.69 | 8.2700 | 8.5000 | 8.1341 | 8.5000 | |
| Genetic Technologies Ltd | USD | 3.15 | +0.41 | +74.82 | 3.07 | 3.15 | |||
| Genius Brands Internationa. | USD | 3.68 | +0.08 | +2.22 | 3.67 | 3.69 | |||
| Genprex Ord Shs | USD | 5.01 | +0.28 | +5.81 | 4.87 | 5.04 | 4.69 | 5.24 | |
| Geospace Technologies Ord . | USD | 5.11 | -0.14 | -2.75 | 5.06 | 5.11 | 5.05 | 5.23 | |
| GEOVAX LABS ORD | USD | 0.73 | +0.01 | +0.72 | 0.71 | 0.77 | 0.69 | 0.81 | |
| GERON ORD | USD | 1.56 | -0.01 | -0.64 | 1.55 | 1.56 | 1.54 | 1.60 | |
| Getnet Adquirencia e Servi. | USD | 1.88 | +0.01 | +0.27 | - | - | |||
| GEVO ORD | USD | 1.61 | +0.03 | +1.58 | 1.60 | 1.61 | 1.59 | 1.63 | |
| Gibraltar Industries Ord | USD | 49.72 | +0.62 | +1.26 | 49.67 | 49.82 | 48.54 | 49.99 | |
| GigaCloud Technology Ord S. | USD | 52.97 | +1.31 | +2.54 | 52.94 | 53.00 | 51.65 | 53.06 | |
| Gilat Satellite Networks L. | USD | 11.58 | -0.04 | -0.34 | 11.56 | 11.60 | 11.51 | 12.16 | |
| GILEAD SCI | USD | 136.70 | +0.83 | +0.61 | 136.68 | 136.72 | 136.03 | 137.91 | |
| Gitlab Ord Shs Class A | USD | 40.83 | +0.02 | +0.05 | 40.82 | 40.84 | 40.04 | 41.31 | |
| Gladstone Commercial REIT . | USD | 13.15 | +0.14 | +1.08 | 13.15 | 13.16 | 13.06 | 13.19 | |
| Gladstone Investment Corp. | USD | 16.55 | +0.13 | +0.76 | 16.54 | 16.55 | 16.39 | 16.65 | |
| Gladstone Land REIT Ord Sh. | USD | 8.32 | +0.13 | +1.53 | 8.31 | 8.32 | 8.25 | 8.48 | |
| Glimpse Group Ord Shs | USD | 0.68 | +0.02 | +3.03 | 0.67 | 0.73 | |||
| Global-E Online Ltd | USD | 41.61 | +1.06 | +2.61 | 41.59 | 41.64 | 40.38 | 42.33 | |
| Globalfoundries Ord Shs | USD | 52.99 | -0.19 | -0.36 | 52.98 | 53.01 | 52.62 | 53.64 | |
| Globalstar Voting Ord Shs | USD | 82.92 | -0.30 | -0.36 | 82.90 | 82.93 | 82.87 | 83.44 | |
| GLOBUS MARITIME ORD | USD | 3.74 | +0.13 | +3.56 | 3.71 | 3.76 | 3.62 | 3.85 | |
| GlycoMimetics Ord Shs | USD | 0.18 | - | -2.05 | 0.18 | 0.19 | |||
| Golar LNG Ord Shs | USD | 51.9 | +0.8 | +1.54 | 51.8 | 51.9 | 51.1 | 55.5 | |
| Golden Nugget Online Gamin. | USD | 5.78 | +0.28 | +5.09 | 5.70 | 6.25 | |||
| Golub Capital BDC Ord Shs | USD | 13.36 | +0.27 | +2.06 | 13.36 | 13.37 | 13.13 | 13.40 | |
| GoodRx Holdings Inc. | USD | 3.61 | +0.02 | +0.42 | 3.60 | 3.61 | 3.54 | 3.66 | |
| GOODYEAR TIRE & RUBR | USD | 6.2 | +0.2 | +2.82 | 6.2 | 6.2 | 6.0 | 6.4 | |
| Goosehead Insurance Ord Sh. | USD | 65.73 | +0.18 | +0.28 | 65.50 | 65.78 | 64.05 | 68.40 | |
| GoPro Inc. | USD | 0.6 | +0.1 | +11.86 | 0.6 | 0.6 | 0.6 | 0.7 | |
| Gores Holdings VI Ord Shs . | USD | 14.47 | +0.75 | +5.47 | 14.40 | 14.75 | |||
| Gorilla Technology Group O. | USD | 15.1750 | +0.5350 | +3.65 | 15.1600 | 15.1900 | 14.5900 | 15.2797 | |
| Grab Holdings Ord Shs Clas. | USD | 3.63 | +0.02 | +0.55 | 3.62 | 3.63 | 3.59 | 3.67 | |
| Grail Ord Shs | USD | 68.17 | -0.77 | -1.12 | 68.07 | 68.32 | 67.34 | 69.98 | |
| Gravity ADR Representing 2. | USD | 71.39 | +0.97 | +1.38 | 71.02 | 71.49 | 69.88 | 71.39 | |
| Great Elm Capital Corp. | USD | 5.84 | -0.05 | -0.85 | 5.81 | 5.95 | 5.80 | 5.98 | |
| 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 | 0.70 | +0.06 | +9.62 | 0.70 | 0.72 | 0.62 | 0.73 | |
| GreenPower Motor Company I. | USD | 1.57 | -0.02 | -1.26 | 1.57 | 1.58 | 1.56 | 1.63 | |
| Greenpro Capital Ord Shs | USD | 8.80 | -0.73 | -7.66 | 3.38 | 9.20 | 8.74 | 8.74 | |
| Greenwave Technology Solut. | USD | 4.1000 | -0.0800 | -1.91 | 4.0300 | 4.2400 | 4.0000 | 4.1400 | |
| Greenwich LifeSciences Inc. | USD | 16.48 | -0.45 | -2.63 | 16.35 | 16.57 | 16.28 | 17.12 | |
| Grid Dynamics Holdings Ord. | USD | 7.80 | +0.01 | +0.06 | 7.79 | 7.80 | 7.70 | 7.99 | |
| Grindrod Shipping Holdings. | USD | 34.01 | - | - | 34.01 | 34.16 | 33.96 | 34.02 | |
| Gritstone bio Ord Shs | USD | 0.03 | -0.02 | -31.78 | - | - | |||
| Groupon Ord Shs | USD | 21.71 | -0.44 | -1.99 | 21.66 | 21.73 | 21.34 | 22.29 | |
| GrowGeneration Ord Shs | USD | 1.87 | +0.09 | +4.78 | 1.86 | 1.87 | 1.72 | 1.88 | |
| GRUBHUB ORD | USD | 59.89 | -1.16 | -1.90 | 59.90 | 59.91 | |||
| Grupo Aeroportuario del Ce. | USD | 108.43 | -0.89 | -0.81 | 108.33 | 108.55 | 107.54 | 109.31 | |
| Grupo Financiero Galicia A. | USD | 44.61 | +0.39 | +0.88 | 44.56 | 44.62 | 43.53 | 45.31 | |
| Gryphon Digital Mining Inc. | USD | 1.3800 | -0.1600 | -10.39 | 1.4900 | 1.5100 | |||
| GSI Technology Ord Shs | USD | 6.780 | +0.140 | +2.11 | 6.780 | 6.790 | 6.560 | 6.880 | |
| GT BIOPHARMA ORD | USD | 0.30 | - | -1.46 | 0.30 | 0.30 | 0.30 | 0.31 | |
| Guardant Health Inc. | USD | 160.58 | -4.54 | -2.75 | 160.48 | 160.74 | 160.09 | 166.04 | |
| Guardforce AI Ord Shs | USD | 0.35 | - | +0.66 | 0.35 | 0.36 | 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 | 100.11 | -1.68 | -1.65 | 100.09 | 100.22 | 99.41 | 102.00 | |
| Harmony Biosciences Hldg O. | USD | 38.65 | -1.12 | -2.82 | 38.61 | 38.64 | 38.59 | 40.15 | |
| HARPOON THERAPEUTICS ORD | USD | 23.01 | +0.02 | +0.09 | 23.00 | 25.02 | |||
| Harrow Ord Shs | USD | 38.54 | -0.83 | -2.10 | 38.52 | 38.63 | 38.54 | 40.90 | |
| Harte Hanks Ord Shs | USD | 2.92 | +0.50 | +20.66 | 2.80 | 2.93 | 2.71 | 2.92 | |
| HASBRO ORD | USD | 96.30 | +1.41 | +1.48 | 96.28 | 96.30 | 94.35 | 96.30 | |
| 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 | 1.79 | -0.01 | -0.28 | 1.78 | 1.79 | 1.74 | 1.84 | |
| Health In Tech Ord Shs Cla. | USD | 1.090 | +0.070 | +6.86 | 1.070 | 1.090 | 1.030 | 1.120 | |
| Healthcare Services Group . | USD | 21.16 | +0.36 | +1.73 | 21.15 | 21.17 | 20.99 | 21.41 | |
| Healthequity Ord Shs | USD | 104.66 | -0.84 | -0.80 | 104.58 | 104.74 | 104.39 | 107.45 | |
| Heartland Express Ord Shs | USD | 12.76 | +0.47 | +3.82 | 12.74 | 12.76 | 12.26 | 12.78 | |
| Heat Biologics Inc. | USD | 2.70 | - | - | - | - | |||
| Hello Group ADR | USD | 5.74 | -0.14 | -2.30 | 5.73 | 5.74 | 5.73 | 5.88 | |
| Hennessy Advisors Ord Shs | USD | 10.04 | -0.01 | -0.05 | 9.99 | 10.10 | 9.95 | 10.10 | |
| Hennessy Capital Acquisiti. | USD | 10.08 | -0.01 | -0.05 | 10.07 | 10.09 | |||
| Henry Schein Ord Shs | USD | 89.37 | -1.37 | -1.51 | 89.32 | 89.37 | 89.10 | 91.54 | |
| Hepion Pharmaceuticals Inc | USD | 0.32 | -0.07 | -18.79 | - | - | |||
| Heritage Commerce Ord Shs | USD | 13.45 | +0.40 | +3.07 | 12.26 | 13.66 | |||
| Heron Therapeutics Ord Shs | USD | 0.33 | -0.01 | -4.17 | 0.33 | 0.33 | 0.32 | 0.36 | |
| Hertz Global Holdings Inc | USD | 2.54 | -0.27 | -9.46 | 2.53 | 2.54 | 2.45 | 2.95 | |
| HERZFELD CARIBBEAN BASIN C. | USD | 2.52 | -0.03 | -0.98 | 2.41 | 2.55 | |||
| Hibbett Sports Ord Shs | USD | 87.49 | +0.01 | +0.01 | 87.46 | 87.52 | |||
| HighPeak Energy Ord Shs | USD | 7.39 | +0.18 | +2.50 | 7.37 | 7.39 | 6.95 | 7.41 | |
| HIMAX TECHNOLOGIES ADR REP. | USD | 14.84 | -0.26 | -1.69 | 14.83 | 14.84 | 14.80 | 15.39 | |
| Hive DigitalTechnologies L. | USD | 2.58 | -0.16 | -5.84 | 2.58 | 2.59 | 2.55 | 2.83 | |
| Holicity Ord Shs Class A | USD | 12.35 | -0.98 | -7.35 | 12.59 | 12.95 | |||
| HOLICITY UNT | USD | 11.20 | +0.15 | +1.36 | 11.05 | 11.25 | |||
| Hologic Ord Shs | USD | 76.01 | +0.36 | +0.48 | 76.04 | 76.05 | |||
| Homology Medicines Ord Shs | USD | 0.93 | +0.01 | +0.77 | 0.86 | 0.94 | |||
| Honeywell Aerospace Ord Sh. | USD | 170.1351 | +2.3351 | +1.39 | 170.1300 | 170.2300 | 165.1100 | 170.5500 | |
| Hooker Furnishings Ord Shs | USD | 14.92 | +0.02 | +0.10 | 14.86 | 14.94 | 14.84 | 15.08 | |
| 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 | 16.52 | +1.59 | +10.65 | 16.24 | 16.78 | 13.65 | 17.02 | |
| HORIZON TECHNOLOGY FINANCE. | USD | 5.09 | +0.12 | +2.31 | 5.08 | 5.09 | 4.98 | 5.12 | |
| Hour Loop Ord Shs | USD | 1.88 | +0.01 | +0.53 | 1.87 | 1.99 | 1.86 | 1.92 | |
| 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 | 0.576 | -0.089 | -13.38 | 0.575 | 0.576 | 0.572 | 0.678 | |
| Humanigen Inc. | USD | 0.04 | -0.16 | -81.12 | - | - | |||
| HUNTINGTON BANCSHARES ORD | USD | 17.92 | +0.06 | +0.31 | 17.91 | 17.92 | 17.83 | 18.04 | |
| Hut 8 Corp | USD | 84.33 | -6.44 | -7.09 | 84.31 | 84.42 | 84.16 | 93.15 | |
| Hycroft Mining Holding Ord. | USD | 26.59 | -0.86 | -3.13 | 26.56 | 26.60 | 26.15 | 26.95 | |
| Hydrofarm Holdings Group O. | USD | 1.73 | +0.05 | +2.98 | 1.71 | 1.75 | 1.65 | 1.82 | |
| Hyperliquid Strategies Inc | USD | 6.7550 | +0.0050 | +0.07 | 6.7500 | 6.7600 | 6.7100 | 7.0300 | |
| 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 | 16.2 | -0.4 | -2.36 | 16.1 | 16.2 | 16.0 | 16.7 | |
| IAC INTERACTIVE ORD | USD | 42.24 | -0.62 | -1.45 | 41.24 | 43.00 | |||
| Icahn Enterprises L.P. | USD | 7.55 | +0.05 | +0.60 | 7.54 | 7.55 | 7.48 | 7.57 | |
| Ichor Holdings Aktie | USD | 72.81 | +3.62 | +5.22 | 72.69 | 72.88 | 69.14 | 73.20 | |
| ICON Ord Shs | USD | 165.45 | -1.73 | -1.03 | 165.25 | 165.58 | 160.05 | 167.87 | |
| Ideanomics Inc. | USD | 0.88 | -0.04 | -4.36 | - | - | |||
| IDEAYA Biosciences Inc. | USD | 36.86 | -0.11 | -0.28 | 36.82 | 36.84 | 36.73 | 37.63 | |
| IDENTIVE GROUP ORD | USD | 2.70 | +0.08 | +3.05 | 2.69 | 2.72 | 2.42 | 2.73 | |
| Idera Pharmaceuticals Ord . | USD | 0.43 | -0.13 | -23.47 | - | - | |||
| Idexx Laboratories Inc. | USD | 561.53 | -9.05 | -1.59 | 561.22 | 561.88 | 557.41 | 577.09 | |
| IEC Electronics Corp (Del) | USD | - | - | ||||||
| ILLUMINA INC | USD | 191.49 | -1.42 | -0.74 | 191.33 | 191.61 | 187.44 | 194.50 | |
| Immatics Ord Shs | USD | 9.6700 | -0.0400 | -0.41 | 9.6600 | 9.6800 | 9.5500 | 9.9800 | |
| Immersion Ord Shs | USD | 7.48 | +0.05 | +0.61 | 7.46 | 7.47 | 7.45 | 7.57 | |
| Immix Biopharma Ord Shs | USD | 11.220 | -0.150 | -1.32 | 11.210 | 11.240 | 11.180 | 11.550 | |
| Immunic Ord Shs | USD | 16.7300 | +0.8000 | +5.02 | 16.6600 | 16.7300 | 15.7101 | 16.8624 | |
| ImmunityBio Inc. | USD | 7.670 | -0.070 | -0.90 | 7.670 | 7.680 | 7.630 | 7.955 | |
| Immunocore Holdings ADR | USD | 34.28 | -0.46 | -1.32 | 34.25 | 34.30 | 34.03 | 35.19 | |
| IMMUNOME ORD | USD | 26.62 | -1.38 | -4.91 | 26.60 | 26.64 | 26.41 | 28.62 | |
| Immunovant Inc. | USD | 41.92 | -0.68 | -1.60 | 41.93 | 41.98 | 41.80 | 42.92 | |
| Immutep American Depositar. | USD | 0.41 | +0.02 | +6.13 | 0.40 | 0.41 | 0.38 | 0.41 | |
| IMPINJ Ord Shs | USD | 178.15 | -1.44 | -0.80 | 178.04 | 178.15 | 175.47 | 182.00 | |
| INCYTE ORD | USD | 120.36 | -0.41 | -0.34 | 120.30 | 120.38 | 119.71 | 122.23 | |
| Indaptus Therapeutics Ord . | USD | 1.06 | +0.03 | +2.91 | 1.04 | 1.08 | 1.02 | 1.09 | |
| Indivior Pharmaceuticals O. | USD | 38.3700 | -0.3600 | -0.93 | 38.3000 | 38.3900 | 38.0200 | 39.1200 | |
| INFINITY PHARMACEUTICALS O. | USD | 0.04 | -0.04 | -46.98 | - | - | |||
| InflaRx NV | USD | 2.01 | -0.01 | -0.25 | 2.00 | 2.01 | 1.99 | 2.06 | |
| Infrastructure and Energy . | USD | 13.72 | -0.06 | -0.44 | 13.50 | 15.40 | |||
| Ingles Markets Ord Shs Cla. | USD | 89.29 | +1.76 | +2.01 | 88.85 | 89.43 | 88.14 | 89.83 | |
| Inhibikase Therapeutics Or. | USD | 2.420 | +0.020 | +0.83 | 2.420 | 2.430 | 2.330 | 2.460 | |
| Inmode Ord Shs | USD | 15.18 | -0.06 | -0.36 | 15.17 | 15.18 | 15.09 | 15.38 | |
| INmune Bio Ord Shs | USD | 2.10 | +0.06 | +2.70 | 2.09 | 2.10 | 2.03 | 2.10 | |
| Innodata Ord Shs | USD | 61.45 | -0.02 | -0.03 | 61.39 | 61.45 | 60.15 | 62.39 | |
| Innoviva Inc. | USD | 20.77 | -0.04 | -0.19 | 20.76 | 20.77 | 20.76 | 21.01 | |
| Innoviz Technologies Ord S. | USD | 0.40 | +0.01 | +2.10 | 0.40 | 0.40 | 0.39 | 0.40 | |
| INOTEK PHARMACEUTICALS ORD | USD | 3.04 | -0.16 | -5.00 | 3.01 | 3.10 | |||
| Inovio Pharmaceuticals Inc. | USD | 0.91 | +0.14 | +17.87 | 0.90 | 0.91 | 0.80 | 0.94 | |
| 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 | 4.70 | -0.33 | -6.56 | 4.69 | 4.71 | 4.67 | 5.09 | |
| Insight Enterprises Ord Sh. | USD | 154.33 | -0.35 | -0.22 | 154.13 | 154.46 | 153.09 | 156.60 | |
| InspireMD Ord Shs | USD | 0.84 | -0.02 | -2.84 | 0.82 | 0.84 | 0.82 | 0.86 | |
| Intec Pharma Ord Shs | USD | - | - | ||||||
| Integra LifeSciences Holdi. | USD | 18.36 | +0.98 | +5.64 | 18.36 | 18.37 | 17.94 | 18.65 | |
| Integrated Media Technolog. | USD | 0.52 | +0.03 | +5.32 | 0.51 | 0.53 | 0.48 | 0.54 | |
| Intel Corp. | USD | 105.47 | +4.52 | +4.47 | 105.46 | 105.47 | 100.33 | 107.57 | |
| Intellia Therapeutics Ord . | USD | 11.90 | -0.20 | -1.61 | 11.89 | 11.90 | 11.83 | 12.17 | |
| Intellicheck Mobilisa Ord . | USD | 3.67 | -0.03 | -0.68 | 3.66 | 3.67 | 3.61 | 3.84 | |
| Intelligent Living Applica. | USD | 3.22 | +0.03 | +0.94 | 3.13 | 3.47 | 3.16 | 3.16 | |
| INTERACTIVE BRO | USD | 92.32 | +0.66 | +0.71 | 92.31 | 92.35 | 91.45 | 92.72 | |
| Intercept Pharmaceuticals . | USD | 19.00 | +0.04 | +0.21 | 18.99 | 19.01 | |||
| Intra-Cellular Therapies I. | USD | 131.87 | -0.05 | -0.04 | 131.88 | 131.92 | |||
| INTUIT ORD | USD | 339.89 | +5.18 | +1.55 | 339.72 | 340.14 | 336.78 | 347.50 | |
| Intuitive Machines Ord Shs. | USD | 17.12 | +0.17 | +0.97 | 17.11 | 17.13 | 14.18 | 17.25 | |
| INTUITIVE SURGICAL ORD | USD | 400.64 | -0.63 | -0.16 | 400.59 | 400.69 | 398.00 | 404.69 | |
| 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 | 55.70 | -0.83 | -1.47 | 55.68 | 55.72 | 55.62 | 56.78 | |
| Iovance Biotherapeutics Or. | USD | 6.54 | -0.20 | -2.97 | 6.53 | 6.54 | 6.43 | 6.81 | |
| IPG PHOTONICS ORD | USD | 85.38 | -1.94 | -2.22 | 85.39 | 85.49 | 85.08 | 88.79 | |
| iQIYI ADS Representing 7 O. | USD | 1.35 | +0.02 | +1.13 | 1.34 | 1.35 | 1.29 | 1.36 | |
| IQM Quantum Computers Oyj . | USD | 9.67 | +0.57 | +6.21 | 9.64 | 9.77 | 9.30 | 10.00 | |
| Iridium Communications Ord. | USD | 50.01 | +0.36 | +0.73 | 50.02 | 50.04 | 48.77 | 50.64 | |
| Iris Energy Pty Ord Shs | USD | 44.96 | +1.29 | +2.95 | 44.95 | 44.97 | 44.36 | 49.19 | |
| 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 | 101.73 | -0.89 | -0.86 | 101.63 | 101.80 | 100.57 | 103.01 | |
| Ituran Location and Contro. | USD | 53.45 | -0.62 | -1.15 | 53.28 | 53.60 | 52.75 | 54.84 | |
| IZEA Worldwide Inc. | USD | 3.06 | -0.01 | -0.33 | 3.03 | 3.08 | 3.01 | 3.07 | |
| J.B. HUNT TRAN | USD | 281.84 | +5.88 | +2.13 | 281.71 | 281.84 | 277.25 | 283.05 | |
| Jack Henry and Associates . | USD | 152.67 | +0.36 | +0.24 | 152.57 | 152.69 | 151.34 | 154.27 | |
| Jaguar Health Inc. | USD | 0.75 | -0.02 | -2.18 | 0.73 | 0.76 | 0.75 | 0.80 | |
| JAKKS Pacific Ord Shs | USD | 25.7000 | +0.5400 | +2.15 | 25.6500 | 25.7700 | 25.0731 | 25.8000 | |
| James River Group Holdings. | USD | 4.385 | +0.075 | +1.74 | 4.380 | 4.390 | 4.260 | 4.460 | |
| Janux Therapeutics Ord Shs | USD | 16.14 | -0.53 | -3.18 | 16.14 | 16.15 | 16.10 | 16.77 | |
| Jazz Pharma Plc | USD | 246.01 | -2.94 | -1.18 | 245.93 | 246.17 | 245.81 | 251.38 | |
| JD.COM ADR REP 2 CL A ORD | USD | 29.33 | -2.29 | -7.23 | 29.32 | 29.33 | 28.86 | 31.37 | |
| Jefferson Capital Ord Shs | USD | 21.6900 | +0.5900 | +2.80 | 21.6700 | 21.7000 | 21.1400 | 21.7100 | |
| JETBLUE AIRWAYS ORD | USD | 5.86 | +0.08 | +1.30 | 5.85 | 5.86 | 5.74 | 5.93 | |
| JFrog Ltd. | USD | 91.40 | +5.36 | +6.23 | 91.37 | 91.45 | 86.18 | 91.68 | |
| Jiayin Group Inc. | USD | 2.26 | -0.05 | -2.16 | 2.25 | 2.29 | 2.26 | 2.31 | |
| JOANN Ord Shs | USD | 0.10 | -0.01 | -11.91 | - | - | |||
| Johnson Outdoors Ord Shs C. | USD | 48.45 | +0.88 | +1.85 | 48.40 | 48.64 | 47.96 | 49.18 | |
| JOYY INC | USD | 41.55 | -1.08 | -2.53 | - | - | |||
| JSC Kaspi kz Global Sponso. | USD | 98.61 | -0.95 | -0.95 | 98.50 | 98.71 | 98.10 | 100.99 | |
| 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 | 2.05 | +0.01 | +0.49 | 2.02 | 2.05 | 2.04 | 2.15 | |
| Kaiser Aluminium Ord Shs | USD | 185.56 | -3.93 | -2.07 | 185.19 | 185.73 | 184.13 | 189.05 | |
| Kaixin Holdings | USD | 5.14 | +0.03 | +0.59 | 5.03 | 5.14 | 5.04 | 5.19 | |
| KALA BIO Inc | USD | 0.920 | +0.036 | +4.04 | 0.850 | 0.915 | 0.860 | 0.971 | |
| KalVista Pharmaceuticals O. | USD | 27.00 | +0.01 | +0.04 | 26.97 | 27.01 | |||
| KAMADA ORD | USD | 7.26 | +0.38 | +5.52 | 7.26 | 7.28 | 7.06 | 7.32 | |
| KANDI TECHNOLOGIES GROUP | USD | 0.62 | - | -0.61 | 0.61 | 0.62 | 0.61 | 0.63 | |
| KARYOPHARM THERAPEUTICS OR. | USD | 2.01 | -0.03 | -1.23 | 2.00 | 2.01 | 1.92 | 2.09 | |
| KemPharm Inc. | USD | 5.81 | -0.02 | -0.34 | - | - | |||
| Keurig Dr Pepper Ord Shs | USD | 30.98 | +1.42 | +4.79 | 30.97 | 30.98 | 30.01 | 31.09 | |
| KEZAR LIFE SCIENCES ORD | USD | 7.29 | -0.07 | -0.95 | 7.30 | 7.70 | |||
| Kindred Biosciences Inc. | USD | 1.47 | -0.01 | -0.67 | 1.44 | 1.55 | 1.47 | 1.56 | |
| Kingsoft Cloud Holdings AD. | USD | 11.34 | -0.41 | -3.49 | 11.34 | 11.35 | 11.33 | 11.60 | |
| Kiniksa Pharmaceuticals Or. | USD | 77.97 | -0.19 | -0.24 | 77.94 | 77.99 | 77.74 | 79.69 | |
| KINS Technology Group Inc. | USD | 0.1797 | +0.0172 | +10.58 | 0.1797 | 0.1800 | 0.1625 | 0.1800 | |
| KITE PHARMA ORD | USD | 179.79 | - | - | 0.01 | 179.99 | |||
| KLA-TENCOR | USD | 212.33 | +4.08 | +1.96 | 212.28 | 212.36 | 207.00 | 214.80 | |
| Knightscope Inc | USD | 1.588 | +0.108 | +7.28 | 1.580 | 1.590 | 1.360 | 1.650 | |
| KnowBe4 Ord Shs Class A | USD | 24.89 | - | - | 24.89 | 24.90 | |||
| Kodiak Sciences Inc. | USD | 41.58 | -1.84 | -4.23 | 41.55 | 41.64 | 41.55 | 44.50 | |
| KOPIN CORP | USD | 4.83 | -0.20 | -3.88 | 4.82 | 4.83 | 4.78 | 5.04 | |
| Korro Bio Ord Shs | USD | 13.23 | -0.12 | -0.90 | 13.17 | 13.40 | 12.89 | 13.93 | |
| Koss Corp. | USD | 3.68 | +0.03 | +0.82 | 3.66 | 3.74 | 3.65 | 3.73 | |
| KRAFT HEINZ ORD | USD | 25.17 | +0.64 | +2.59 | 25.16 | 25.17 | 24.81 | 25.29 | |
| KRATOS DEFENSE AND SECURIT. | USD | 62.88 | -0.94 | -1.47 | 62.84 | 62.88 | 61.84 | 64.75 | |
| Krispy Kreme Ord Shs | USD | 3.31 | +0.01 | +0.30 | 3.30 | 3.31 | 3.28 | 3.44 | |
| Krystal Biotech Inc. | USD | 331.16 | -1.70 | -0.51 | 331.00 | 331.19 | 330.01 | 334.88 | |
| Kubient Inc. | USD | 0.10 | -0.01 | -12.00 | - | - | |||
| Kulicke & Soffa Industries. | USD | 96.60 | +1.45 | +1.52 | 96.45 | 96.69 | 94.27 | 97.33 | |
| Kura Sushi USA Ord Shs | USD | 52.67 | +0.24 | +0.46 | 52.57 | 52.79 | 51.51 | 52.99 | |
| Kymera Therapeutics Ord Sh. | USD | 113.21 | -0.82 | -0.72 | 113.01 | 113.34 | 112.50 | 114.73 | |
| LAKELAND INDUSTRIES ORD | USD | 12.21 | +0.17 | +1.41 | 12.16 | 12.20 | 11.58 | 12.21 | |
| LAM RESEARCH ORD | USD | 342.08 | +15.97 | +4.90 | 341.99 | 342.18 | 324.01 | 345.12 | |
| Landos Biopharma Ord Shs | USD | 22.94 | +0.14 | +0.61 | - | - | |||
| Lantheus Holdings Aktie | USD | 100.89 | +0.16 | +0.16 | 100.88 | 100.91 | 100.65 | 100.98 | |
| Larimar Therapeutics Ord S. | USD | 4.26 | -0.11 | -2.52 | 4.26 | 4.27 | 4.23 | 4.47 | |
| Laser Photonics Ord Shs | USD | 1.355 | +0.085 | +6.69 | 1.350 | 1.360 | 1.260 | 1.370 | |
| Latch Ord Shs | USD | 1.01 | - | -0.25 | 1.00 | 1.01 | |||
| Latham Group Ord Shs | USD | 7.66 | -0.18 | -2.24 | 7.65 | 7.66 | 7.40 | 7.83 | |
| LATTICE SEMICONDUCTOR ORD | USD | 129.01 | -0.27 | -0.21 | 128.91 | 129.10 | 128.44 | 131.74 | |
| 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 | 8.14 | -0.01 | -0.12 | 8.12 | 8.18 | 8.09 | 8.23 | |
| LendingTree Aktie | USD | 31.79 | +0.15 | +0.47 | 31.74 | 31.78 | 31.64 | 32.34 | |
| LENZ Therapeutics Ord Shs | USD | 4.71 | -0.33 | -6.55 | 4.70 | 4.71 | 4.69 | 5.25 | |
| Leonardo DRS Ord Shs | USD | 44.80 | -0.28 | -0.62 | 44.72 | 44.78 | 44.29 | 45.30 | |
| LEXICON PHARMACEUTICALS OR. | USD | 2.35 | -0.01 | -0.21 | 2.34 | 2.35 | 2.35 | 2.39 | |
| LexinFintech Holdings Amer. | USD | 1.43 | -0.01 | -0.69 | 1.42 | 1.43 | 1.41 | 1.45 | |
| LGI HOMES ORD | USD | 58.36 | +1.46 | +2.57 | 58.30 | 58.52 | 57.33 | 59.01 | |
| Li Auto Inc. | USD | 12.23 | -0.25 | -1.96 | 12.22 | 12.23 | 12.19 | 12.38 | |
| Liberty Capital Ord Shs Se. | USD | 26.4450 | +0.7150 | +2.78 | 26.3300 | 26.4900 | 25.9000 | 27.0300 | |
| LIBERTY GLOBAL CL A ORD | USD | 10.44 | +0.02 | +0.19 | 10.43 | 10.44 | 10.29 | 10.44 | |
| Liberty Global Ord Shs Cla. | USD | 10.11 | -0.02 | -0.20 | 10.11 | 10.12 | 10.01 | 10.17 | |
| Liberty Latin America 9 0 . | USD | 20.9100 | +0.0300 | +0.14 | 20.9100 | 20.9800 | 20.9000 | 21.1040 | |
| Liberty Live Holdings Ord . | USD | 103.44 | +0.73 | +0.71 | 103.33 | 103.53 | 102.71 | 104.39 | |
| 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 | 103.78 | +0.17 | +0.16 | 103.69 | 103.79 | 103.31 | 104.99 | |
| LifeMD Ord Shs | USD | 3.37 | +0.08 | +2.28 | 3.36 | 3.37 | 3.27 | 3.38 | |
| LifeStance Health Group In. | USD | 12.215 | -0.015 | -0.12 | 12.210 | 12.220 | 12.020 | 12.400 | |
| Lifevantage Ord Shs | USD | 6.425 | -0.085 | -1.31 | 6.390 | 6.470 | 6.370 | 6.684 | |
| Lightbridge Ord | USD | 8.70 | -0.19 | -2.14 | 8.69 | 8.70 | 8.50 | 9.07 | |
| LightPath Technologies Ord. | USD | 13.24 | -0.49 | -3.57 | 13.24 | 13.26 | 13.12 | 13.89 | |
| Lightwave Logic Ord Shs | USD | 7.69 | -0.33 | -4.06 | 7.68 | 7.69 | 7.67 | 8.10 | |
| Lincoln Electric Holdings . | USD | 281.39 | -5.58 | -1.94 | 281.11 | 281.41 | 278.30 | 288.41 | |
| Lipocine Ord Shs | USD | 2.11 | +0.05 | +2.18 | 2.08 | 2.12 | 2.04 | 2.22 | |
| Lisata Therapeutics Ord Sh. | USD | 1.14 | -0.04 | -3.05 | 1.08 | 1.16 | 1.10 | 1.19 | |
| Live Oak Bancshares Ord Sh. | USD | 43.00 | +0.24 | +0.56 | 42.99 | 43.03 | 42.82 | 43.40 | |
| LivePerson Inc. | USD | 2.79 | +0.03 | +0.91 | 2.78 | 2.79 | 2.75 | 2.90 | |
| Livongo Health Ord Shs | USD | 139.77 | - | - | 136.63 | 138.21 | |||
| LKQ ORD | USD | 24.72 | +0.01 | +0.02 | 24.71 | 24.72 | 24.52 | 25.04 | |
| LOGITECH N ORD | USD | 103.73 | +0.45 | +0.44 | 103.72 | 103.77 | 103.27 | 107.31 | |
| LOGMEIN ORD | USD | 86.04 | - | - | 86.04 | 86.05 | |||
| Longeveron Ord Shs Class A | USD | 0.71 | -0.03 | -4.32 | 0.70 | 0.72 | 0.67 | 0.73 | |
| Lordstown Motors Ord Shs | USD | 6.23 | +2.02 | +47.96 | 6.22 | 6.24 | |||
| Lovesac Company Ord Shs | USD | 17.79 | +0.50 | +2.89 | 17.74 | 17.80 | 17.31 | 18.02 | |
| LSI Industries Ord Shs | USD | 24.63 | +0.40 | +1.65 | 24.63 | 24.69 | 24.03 | 24.79 | |
| Lucid Group Ord Shs | USD | 6.37 | -0.18 | -2.68 | 6.36 | 6.37 | 6.24 | 6.44 | |
| LULULEMON ATHLETICA ORD | USD | 119.43 | -1.45 | -1.20 | 119.39 | 119.44 | 118.77 | 122.88 | |
| LUMENTUM HOLDINGS ORD | USD | 903.63 | -28.84 | -3.09 | 903.22 | 904.55 | 901.20 | 946.92 | |
| Luminar Technologies Inc. | USD | 46.80 | -0.82 | -1.72 | 46.79 | 46.95 | 46.56 | 47.52 | |
| Lunai Bioworks Ord Shs | USD | 2.3199 | -0.0301 | -1.28 | 2.2600 | 2.3200 | 2.2301 | 2.3600 | |
| 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 | 16.77 | +0.19 | +1.12 | 16.76 | 16.77 | 16.42 | 16.80 | |
| MacroGenics Ord Shs | USD | 4.13 | +0.11 | +2.74 | 4.12 | 4.13 | 4.01 | 4.31 | |
| MAGIC EMPIRE GLOBAL CL A O. | USD | 1.23 | +0.04 | +2.94 | 1.22 | 1.23 | 1.21 | 1.23 | |
| Magnite Ord Shs | USD | 24.62 | +0.28 | +1.15 | 24.61 | 24.62 | 24.44 | 24.78 | |
| Mainz Biomed B V Ord Shs | USD | 0.84 | +0.02 | +2.07 | 0.77 | 0.86 | |||
| Malibu Boats Inc. | USD | 29.17 | -0.17 | -0.58 | 29.11 | 29.19 | 29.03 | 29.81 | |
| Manhattan Bridge Capital O. | USD | 4.16 | +0.03 | +0.73 | 4.12 | 4.23 | 4.08 | 4.16 | |
| MannKind Aktie | USD | 3.68 | -0.17 | -4.42 | 3.67 | 3.68 | 3.63 | 3.90 | |
| Maplebear Ord Shs | USD | 49.3800 | +0.9300 | +1.92 | 49.3700 | 49.3900 | 47.8300 | 49.5000 | |
| MapLight Therapeutics Ord . | USD | 11.9250 | +0.5450 | +4.79 | 11.8700 | 11.9700 | 11.7200 | 12.3200 | |
| MARA Holdings Inc. | USD | 9.21 | -0.43 | -4.46 | 9.20 | 9.21 | 9.19 | 9.79 | |
| Maravai Lifesciences Holdi. | USD | 5.88 | +0.10 | +1.73 | 5.88 | 5.89 | 5.68 | 5.89 | |
| Marex Group Ord Shs | USD | 75.40 | +4.27 | +6.00 | 75.35 | 75.42 | 72.13 | 75.40 | |
| Marine Petroleum Units | USD | 4.75 | -0.02 | -0.42 | 4.67 | 4.83 | 4.68 | 4.83 | |
| Marketaxess Holding Inc. | USD | 162.62 | +0.02 | +0.01 | 162.62 | 162.64 | 162.57 | 162.71 | |
| Marqeta Inc. | USD | 15.98 | +0.30 | +1.91 | 15.98 | 15.99 | 15.77 | 16.46 | |
| MARRIOTT INTERNATIONAL CL . | USD | 353.47 | -1.11 | -0.31 | 353.40 | 353.58 | 353.33 | 357.35 | |
| Marvell Technology Ord Shs | USD | 226.16 | +9.08 | +4.18 | 226.07 | 226.24 | 217.18 | 231.38 | |
| Marzetti Ord Shs | USD | 117.9100 | +2.0100 | +1.73 | 117.7700 | 117.9100 | 115.9550 | 118.4200 | |
| Masimo | USD | 179.95 | +0.01 | +0.01 | 179.95 | 179.99 | |||
| Match Group Ord Shs | USD | 36.70 | +0.12 | +0.31 | 36.69 | 36.70 | 36.43 | 37.01 | |
| Materialise ADR | USD | 6.75 | -0.06 | -0.81 | 6.76 | 6.77 | 6.73 | 6.84 | |
| MATTEL ORD | USD | 15 | - | +0.51 | 15 | 15 | 14 | 15 | |
| Matthews International Ord. | USD | 23.22 | -0.03 | -0.13 | 23.21 | 23.27 | 22.99 | 24.20 | |
| 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 | 66.81 | -0.17 | -0.25 | 66.79 | 67.03 | 65.61 | 68.41 | |
| Mc Grath Rent Corp. | USD | 120.29 | -0.26 | -0.21 | 120.27 | 120.44 | 117.00 | 121.23 | |
| McAfee Ord Shs Class A | USD | - | - | ||||||
| MEDICINOVA | USD | 1.31 | -0.02 | -1.50 | 1.31 | 1.32 | 1.31 | 1.33 | |
| MediWound Ltd | USD | 13.60 | -0.31 | -2.23 | 13.56 | 13.71 | 13.55 | 14.41 | |
| Medline Ord Shs Class A | USD | 35.92 | +0.42 | +1.17 | 35.90 | 35.91 | 35.33 | 36.13 | |
| Medpace Holdings Inc. | USD | 585.77 | -11.21 | -1.88 | 584.65 | 586.33 | 583.01 | 602.50 | |
| MEI PHARMA ORD | USD | 3.040 | +0.260 | +9.35 | 3.020 | 3.050 | |||
| Mercadolibre Inc. | USD | 1 820.01 | -8.28 | -0.45 | 1 820.01 | 1 821.13 | 1 817.01 | 1 858.50 | |
| MERCER INTERNATIONAL ORD | USD | 1 | - | +5.02 | 1 | 1 | - | 1 | |
| Mereo BioPharma Group Plc | USD | 0.30 | - | +0.66 | 0.30 | 0.30 | 0.29 | 0.31 | |
| Meridian Bioscience Inc. | USD | 4.69 | +0.47 | +11.14 | 4.68 | 4.70 | 4.23 | 4.80 | |
| Merlin Ord Shs | USD | 4.36 | +0.20 | +4.81 | 4.34 | 4.37 | 4.10 | 4.42 | |
| MERRIMACK PHARMACEUTICALS . | USD | 4.24 | - | - | 4.23 | 4.26 | |||
| Mesa Air Group Inc. | USD | 1.40 | +0.01 | +0.72 | 1.25 | 1.50 | |||
| MESOBLAST ADR REP 10 ORD | USD | 16.50 | -0.28 | -1.67 | 16.49 | 16.50 | 16.41 | 16.78 | |
| Meta Platforms Inc. | USD | 589.55 | +10.70 | +1.85 | 589.49 | 589.60 | 579.43 | 591.00 | |
| MicroAlgo Inc | USD | 4.18 | +0.10 | +2.46 | 4.19 | 4.22 | 4.03 | 4.22 | |
| MICROCHIP TECHNOLOGY ORD | USD | 79.49 | +0.05 | +0.06 | 79.46 | 79.48 | 79.05 | 80.43 | |
| MICROCLOUD HOLOGRAM ORD | USD | 1.72 | +0.02 | +0.88 | 1.71 | 1.72 | 1.66 | 1.74 | |
| Micron Technology Inc. | USD | 967.63 | +56.34 | +6.18 | 967.51 | 967.79 | 906.50 | 978.00 | |
| Microsoft Corp. | USD | 493.06 | +0.63 | +0.13 | 493.02 | 493.09 | 493.04 | 501.34 | |
| MICROSTRATEGY CL A ORD | USD | 94.69 | -0.14 | -0.15 | 94.65 | 94.70 | 94.28 | 98.87 | |
| Microvast Holdings Ord Shs | USD | 0.89 | -0.03 | -3.17 | 0.89 | 0.89 | 0.86 | 1.00 | |
| Microvision | USD | 3.80 | -0.85 | -18.31 | 3.78 | 3.80 | 3.70 | 4.80 | |
| Middleby Ord Shs | USD | 116.30 | -2.65 | -2.23 | 116.25 | 116.34 | 116.23 | 120.16 | |
| Middlesex Water Ord Shs | USD | 58.71 | +0.44 | +0.76 | 58.69 | 58.74 | 58.29 | 59.24 | |
| Millicom International Cel. | USD | 95.78 | -0.69 | -0.72 | 95.75 | 95.83 | 93.51 | 96.53 | |
| MIND CTI ORD | USD | 1.04 | +0.02 | +1.96 | 1.02 | 1.03 | 1.01 | 1.08 | |
| Mind Medicine (MindMed) | USD | 15.02 | +0.15 | +1.01 | 14.87 | 15.00 | |||
| MINERVA NEUROSCIENCES INC | USD | 3.97 | +0.05 | +1.28 | 3.97 | 4.04 | 3.85 | 4.05 | |
| MiNK Therapeutics Ord Shs | USD | 11.29 | -0.07 | -0.62 | 11.11 | 11.40 | 10.93 | 11.29 | |
| MISSFRESH ADS REP 90 ORD | USD | 9.91 | -0.52 | -4.99 | 9.75 | 10.70 | 9.75 | 11.35 | |
| MITEK SYSTEMS ORD | USD | 18.52 | -0.05 | -0.27 | 18.48 | 18.54 | 18.44 | 19.07 | |
| MKS Instruments | USD | 312.84 | +6.01 | +1.96 | 312.68 | 312.98 | 305.57 | 316.39 | |
| Mobileye Global Ord Shs Cl. | USD | 8.83 | +0.03 | +0.34 | 8.83 | 8.84 | 8.74 | 9.04 | |
| Moderna Inc. | USD | 62.99 | -0.68 | -1.07 | 62.95 | 63.00 | 62.33 | 65.33 | |
| 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 | 0.55 | +0.03 | +6.03 | 0.51 | 0.56 | 0.53 | 0.57 | |
| Momentus Inc | USD | 4.96 | +0.10 | +2.06 | 4.95 | 4.97 | 4.72 | 5.24 | |
| Momo A Aktie | USD | - | - | ||||||
| Monday.com Ltd. | USD | 85.97 | +0.02 | +0.02 | 85.97 | 86.10 | 83.51 | 87.04 | |
| MONDELEZ INTERNATIONAL CL . | USD | 63.42 | +1.24 | +1.99 | 63.41 | 63.42 | 62.57 | 63.50 | |
| Moneygram International In. | USD | 10.99 | - | - | 10.99 | 11.00 | |||
| MongoDB Ord Shs | USD | 461.52 | +23.69 | +5.41 | 461.39 | 461.69 | 442.75 | 463.14 | |
| Monolithic Power Systems O. | USD | 1 404.87 | -20.14 | -1.41 | 1 404.40 | 1 405.17 | 1 402.25 | 1 438.38 | |
| MONOPAR THERAPEUTICS ORD | USD | 110.14 | -4.77 | -4.15 | 109.03 | 110.82 | 108.38 | 113.24 | |
| MONSTER BEVERAGE | USD | 46.82 | +0.84 | +1.83 | 46.82 | 46.83 | 46.05 | 46.97 | |
| Montauk Renewables Ord Shs | USD | 1.90 | +0.04 | +1.88 | 1.89 | 1.90 | 1.86 | 1.91 | |
| MoonLake Immunotherapeutic. | USD | 16.64 | -0.59 | -3.42 | 16.63 | 16.64 | 16.54 | 17.73 | |
| Morningstar Ord Shs | USD | 199.67 | +2.16 | +1.09 | 199.31 | 199.64 | 196.12 | 199.67 | |
| Motorcar Parts of America . | USD | 12.45 | +0.31 | +2.55 | 12.43 | 12.45 | 12.23 | 12.68 | |
| Motorsport Games Ord Shs C. | USD | 4.58 | +0.24 | +5.53 | 4.33 | 4.60 | 4.36 | 4.65 | |
| 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 | 1.64 | +0.01 | +0.31 | 1.63 | 1.64 | 1.62 | 1.67 | |
| Nano Nuclear Energy Ord Sh. | USD | 20.11 | +1.10 | +5.76 | 20.08 | 20.13 | 19.26 | 20.38 | |
| Nano-X Imaging Ltd | USD | 1.01 | -0.01 | -0.98 | 1.00 | 1.01 | 0.96 | 1.08 | |
| 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 | 311.05 | -4.91 | -1.55 | 310.58 | 311.55 | 307.99 | 319.91 | |
| National Beverage Ord Shs | USD | 31.29 | +0.34 | +1.10 | 31.29 | 31.32 | 31.08 | 31.47 | |
| Natures Sunshine Products . | USD | 15.5400 | +0.0300 | +0.19 | 15.5200 | 15.5500 | 15.4900 | 15.9100 | |
| Navient Corp. | USD | 9.24 | +0.40 | +4.52 | 9.23 | 9.24 | 8.94 | 9.26 | |
| Navitas Semiconductor Ord . | USD | 13.78 | -0.15 | -1.08 | 13.77 | 13.78 | 13.74 | 14.35 | |
| Ncino Ord Shs | USD | 19.29 | +0.29 | +1.50 | 19.28 | 19.29 | 19.01 | 19.64 | |
| Nebius Group NV | USD | 251.2 | -8.0 | -3.09 | 251.0 | 251.3 | 247.4 | 276.0 | |
| NEKTAR THERAPEUTICS ORD | USD | 76.20 | +0.17 | +0.22 | 76.04 | 76.26 | 75.45 | 77.22 | |
| Neogen Ord Shs | USD | 11.66 | +0.20 | +1.70 | 11.65 | 11.66 | 11.42 | 11.73 | |
| NEOSTELLAR CAPITAL CORP | USD | 10.7800 | -0.0600 | -0.55 | 10.7700 | 10.7900 | 10.7200 | 11.0000 | |
| Neovasc Inc. | USD | 29.96 | +0.42 | +1.40 | 29.87 | 30.69 | |||
| NerdWallet Ord Shs Class A | USD | 9.91 | +0.26 | +2.69 | 9.90 | 9.91 | 9.67 | 9.92 | |
| Nervgen Pharma Ord Shs | USD | 1.7700 | +0.0100 | +0.57 | 1.7600 | 1.7700 | 1.7328 | 1.8200 | |
| NET ELEMENT ORD | USD | - | - | ||||||
| NETAPP ORD | USD | 204.43 | +2.38 | +1.18 | 204.40 | 204.62 | 203.00 | 209.06 | |
| Netcapital Ord Shs | USD | 0.30 | -0.03 | -8.27 | 0.30 | 0.32 | 0.23 | 0.34 | |
| NETEASE.COM INC | USD | 122.23 | -1.88 | -1.51 | 122.19 | 122.23 | 121.51 | 122.88 | |
| Netflix Inc. | USD | 77.09 | +2.88 | +3.88 | 77.09 | 77.10 | 75.45 | 77.67 | |
| Netskope Ord Shs Class A | USD | 15.4900 | +0.5000 | +3.34 | 15.4900 | 15.5000 | 14.8900 | 15.5300 | |
| NEUBASE THERAPEUTICS ORD | USD | 0.37 | -0.02 | -4.50 | - | - | |||
| Neumora Therapeutics Ord S. | USD | 1.76 | +0.05 | +2.63 | 1.75 | 1.76 | 1.68 | 1.78 | |
| NEUROBO PHARMACEUTICALS O | USD | 2.38 | +0.03 | +1.28 | - | - | |||
| Neurocrine Biosciences Ord. | USD | 151.85 | -4.64 | -2.97 | 151.80 | 151.92 | 150.41 | 155.47 | |
| Neuronetics Ord Shs | USD | 3.40 | +0.19 | +5.76 | 3.39 | 3.40 | 3.16 | 3.40 | |
| NeuroOne Medical Technolog. | USD | 1.83 | +0.31 | +20.39 | 1.83 | 1.87 | 1.46 | 1.93 | |
| NeuroPace Ord Shs | USD | 14.68 | +0.12 | +0.82 | 14.66 | 14.70 | 14.47 | 15.00 | |
| New Fortress Energy Inc. | USD | 0.33 | - | +0.30 | 0.33 | 0.33 | 0.33 | 0.34 | |
| New Providence Acquisition. | USD | 11.60 | -1.03 | -8.16 | 11.56 | 11.97 | |||
| NEW YORK MORTGAGE REIT ORD | USD | 7.11 | -0.11 | -1.52 | 7.07 | 7.32 | |||
| NewAge Inc. | USD | 0.09 | -0.03 | -33.69 | - | - | |||
| NewAmsterdam Pharma Ord Sh. | USD | 27.3600 | -0.4700 | -1.69 | 27.3500 | 27.3600 | 27.3600 | 28.0300 | |
| Newborn Acquisition Corp. | USD | - | - | ||||||
| NEWELL RUBBER ORD | USD | 6.13 | -0.04 | -0.57 | 6.12 | 6.13 | 6.10 | 6.36 | |
| NewHold Investment Ord Shs. | USD | 10.64 | +0.01 | +0.05 | 10.63 | 10.64 | 10.63 | 10.66 | |
| News Ord Shs Class A | USD | 28.76 | +0.09 | +0.30 | 28.75 | 28.76 | 28.65 | 29.09 | |
| News Ord Shs Class B | USD | 32.76 | +0.08 | +0.23 | 32.75 | 32.76 | 32.62 | 33.12 | |
| Newtek Business Services O. | USD | 13.15 | +0.34 | +2.65 | 13.15 | 13.16 | 12.86 | 13.22 | |
| Nexstar Media Group Inc. | USD | 186.98 | +1.84 | +0.99 | 186.79 | 186.98 | 182.29 | 187.95 | |
| NextDecade Corp | USD | 6.905 | +0.145 | +2.15 | 6.900 | 6.910 | 6.625 | 6.990 | |
| 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 | 105.11 | +1.44 | +1.39 | 105.02 | 105.22 | 101.88 | 105.46 | |
| NICE Ltd | USD | 99.64 | +1.08 | +1.10 | 99.52 | 99.67 | 98.18 | 101.51 | |
| Nikola Corp. | USD | 0.18 | -0.07 | -28.74 | - | - | |||
| Niocorp Developments Ord S. | USD | 5.1800 | -0.0400 | -0.77 | 5.1700 | 5.1800 | 5.1000 | 5.3800 | |
| NiSun Intal Ent Dev Group . | USD | 1.4500 | +0.1550 | +11.97 | 1.5000 | 1.5600 | |||
| Niu Technologies | USD | 2.11 | +0.04 | +1.94 | 2.11 | 2.12 | 2.06 | 2.17 | |
| nLIGHT Ord Shs | USD | 50.9300 | -2.1100 | -3.98 | 50.8800 | 50.9800 | 50.8600 | 54.1900 | |
| NLS Pharmaceutics Ltd. | USD | 0.76 | +0.02 | +2.97 | 1.06 | 1.08 | |||
| NMI Holdings Ord Shs Class. | USD | 45.18 | +0.30 | +0.67 | 45.16 | 45.20 | 44.85 | 45.21 | |
| NOBLE ENERGY ORD SHS | USD | 8.46 | - | - | 8.15 | 10.65 | |||
| Northern Trust Ord Shs | USD | 190.22 | -1.11 | -0.58 | 190.15 | 190.33 | 189.30 | 192.67 | |
| Northwest Bancshares Ord S. | USD | 15.79 | +0.07 | +0.41 | 15.78 | 15.79 | 15.78 | 15.90 | |
| NORTHWESTERN ORD | USD | 71.40 | +0.84 | +1.19 | 71.41 | 71.43 | 71.04 | 72.26 | |
| Nortonlifelock Inc. | USD | 21.66 | -0.50 | -2.26 | - | - | |||
| Norwood Financial Ord Shs | USD | 34.69 | +0.19 | +0.55 | 34.56 | 34.69 | 34.41 | 34.82 | |
| Notable Labs Ord Shs | USD | 0.25 | -0.09 | -27.68 | - | - | |||
| Nova Minerals American Dep. | USD | 5.300 | -0.180 | -3.28 | 5.270 | 5.300 | 5.210 | 5.525 | |
| NOVAVAX ORD | USD | 8.12 | +0.16 | +2.03 | 8.12 | 8.13 | 7.92 | 8.23 | |
| Novo Integrated Sciences I. | USD | 0.15 | -0.02 | -13.87 | - | - | |||
| Novocure Ord Shs | USD | 17.56 | -0.04 | -0.20 | 17.54 | 17.56 | 17.18 | 17.75 | |
| Novusterra Ord Shs (Propos. | USD | - | - | ||||||
| NUANCE COMMUNICATIONS ORD . | USD | - | - | ||||||
| Nukkleus Inc. | USD | 2.06 | +0.16 | +8.42 | 1.98 | 2.08 | |||
| Nurix Therapeutics Ord Shs | USD | 26.74 | +0.11 | +0.41 | 26.72 | 26.77 | 26.44 | 27.09 | |
| NUWELLIS ORD | USD | 1.34 | -0.08 | -5.32 | 1.30 | 1.34 | 1.25 | 1.39 | |
| NVidia Corp. | USD | 225.56 | +1.47 | +0.66 | 225.57 | 225.58 | 223.71 | 227.23 | |
| Nvni Group Ord Shs | USD | 1.110 | +0.050 | +4.72 | 1.110 | 1.150 | 1.040 | 1.134 | |
| NXP SEMICONDUCTORS ORD | USD | 234.22 | +0.81 | +0.35 | 234.18 | 234.42 | 231.62 | 236.58 | |
| O REILLY AUTOMOTIVE ORD SH. | USD | 92.67 | +0.62 | +0.67 | 92.65 | 92.67 | 92.02 | 93.84 | |
| OAKTREE SPECIALTY LENDING . | USD | 13.04 | +0.30 | +2.35 | 13.03 | 13.04 | 12.67 | 13.04 | |
| Oatly Group American Depos. | USD | 13.785 | +0.635 | +4.83 | 13.740 | 13.830 | 13.260 | 13.890 | |
| ObsEva Ord Shs | USD | 0.10 | -0.02 | -15.52 | - | - | |||
| Ocean Power Technologies O. | USD | 0.20 | - | +0.25 | 0.20 | 0.20 | 0.20 | 0.21 | |
| OceanFirst Financial Ord S. | USD | 19.47 | +0.32 | +1.64 | 19.46 | 19.47 | 19.31 | 19.52 | |
| Ocugen Inc. | USD | 1.36 | -0.04 | -2.86 | 1.36 | 1.37 | 1.36 | 1.44 | |
| OCULAR THERAPEUTIX ORD | USD | 10.15 | -0.09 | -0.83 | 10.14 | 10.15 | 10.08 | 10.43 | |
| Ocuphire Pharma Ord Shs | USD | 1.17 | -0.16 | -12.03 | - | - | |||
| Oddity Tech Ord Shs Class . | USD | 12.98 | +0.08 | +0.62 | 12.97 | 12.99 | 12.88 | 13.54 | |
| ODP Ord Shs | USD | 28.00 | +0.01 | +0.04 | 27.98 | 28.01 | |||
| OFS Credit Company Ord Shs | USD | 2.63 | +0.09 | +3.46 | 2.61 | 2.63 | 2.53 | 2.66 | |
| Okta Ord Shs Class A | USD | 151.60 | +4.30 | +2.92 | 151.51 | 151.67 | 146.75 | 151.82 | |
| Old Dominion Freight Line . | USD | 217.32 | +4.77 | +2.24 | 217.27 | 217.37 | 214.41 | 217.87 | |
| Olema Pharmaceuticals Ord . | USD | 10.47 | +0.03 | +0.29 | 10.47 | 10.49 | 10.27 | 10.62 | |
| Olympic Steel Ord Shs | USD | 47.86 | -2.98 | -5.86 | 43.00 | 76.32 | |||
| Omnicell Ord Shs | USD | 37.25 | +0.12 | +0.32 | 37.22 | 37.25 | 37.08 | 37.96 | |
| ON Semiconductor Corp. | USD | 83.06 | -0.26 | -0.31 | 83.05 | 83.07 | 82.53 | 84.50 | |
| Oncology Institute Ord Shs | USD | 5.130 | +0.270 | +5.56 | 4.720 | 5.690 | |||
| Oncolytics Biotech Ord Shs | USD | 0.8132 | -0.0105 | -1.27 | 0.8081 | 0.8143 | 0.8000 | 0.8400 | |
| Onconetix Ord Shs | USD | 0.89 | - | +0.09 | 0.89 | 0.91 | 0.89 | 0.93 | |
| Onconova Therapeutics Inc. | USD | 24.40 | +0.80 | +3.39 | 23.90 | 24.12 | 22.35 | 24.48 | |
| Oncorus Ord Shs | USD | 0.12 | -0.01 | -8.95 | 0.12 | 0.12 | |||
| OncoSec Medical Inc. | USD | 4.87 | -0.10 | -2.01 | 4.85 | 4.88 | |||
| ONCTERNAL THERAPEUTICS ORD | USD | 0.53 | -0.17 | -31.79 | - | - | |||
| Ondas Holdings Inc. | USD | 8.90 | -0.88 | -8.96 | 8.89 | 8.90 | 8.79 | 9.55 | |
| One Stop Systems Inc. | USD | 13.39 | +0.04 | +0.30 | 13.39 | 13.41 | 13.24 | 13.79 | |
| OneMedNet Ord Shs Class A | USD | 0.758 | +0.019 | +2.56 | 0.752 | 0.774 | 0.732 | 0.774 | |
| OneWater Marine Inc. | USD | 12.21 | -0.04 | -0.33 | 12.19 | 12.26 | 12.21 | 12.71 | |
| Ontrak Ord Shs | USD | 2.45 | +0.13 | +32.67 | 2.40 | 2.47 | |||
| OPAL Fuels Ord Shs Class A | USD | 2.27 | +0.06 | +2.49 | 2.26 | 2.27 | 2.20 | 2.31 | |
| Open Lending Ord Shs Class. | USD | 3.14 | -0.01 | -0.32 | 3.14 | 3.15 | |||
| OPEN TEXT ORD | USD | 24.22 | +0.27 | +1.13 | 24.20 | 24.21 | 23.94 | 24.64 | |
| OPENDOOR TECHNOLOGIES ORD | USD | 3.58 | +0.09 | +2.58 | 3.57 | 3.58 | 3.21 | 3.62 | |
| Opera Ltd | USD | 19.8801 | -0.0199 | -0.10 | 19.8800 | 19.9200 | 19.8416 | 20.4000 | |
| OPKO HEALTH ORD | USD | 1.40 | +0.01 | +0.36 | 1.39 | 1.40 | 1.39 | 1.43 | |
| Oportun Financial Ord Shs | USD | 7.74 | +0.22 | +2.86 | 7.73 | 7.75 | 7.47 | 7.76 | |
| OptimizeRx Ord Shs | USD | 8.48 | +1.44 | +20.43 | 8.43 | 8.47 | 6.58 | 8.48 | |
| Option Care Health Inc | USD | 24.0800 | +0.2400 | +1.01 | 24.0700 | 24.0900 | 23.9000 | 24.2650 | |
| ORAMED PHARMACEUTICALS ORD | USD | 4.4 | +0.1 | +2.58 | 4.4 | 4.4 | 4.3 | 4.5 | |
| ORASURE TECHNOLOGIES ORD | USD | 4.0 | +0.3 | +7.07 | 4.0 | 4.0 | 3.8 | 4.1 | |
| 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 | 1.26 | -0.03 | -2.32 | 1.25 | 1.26 | 1.25 | 1.32 | |
| Organogenesis Holdings Ord. | USD | 1.82 | +0.01 | +0.55 | 1.81 | 1.82 | 1.78 | 1.86 | |
| 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 | 2.220 | -0.080 | -3.48 | 2.220 | 2.230 | 2.220 | 2.320 | |
| OUTLOOK THERAPEUTICS ORD | USD | 1 | - | -21.14 | 1 | 1 | 1 | 1 | |
| Oxbridge Re Holdings Ord S. | USD | 1.30 | +0.11 | +9.24 | 1.29 | 1.30 | 1.20 | 1.30 | |
| Oxford Lane Capital Ord Sh. | USD | 9.77 | +0.25 | +2.67 | 9.77 | 9.78 | 9.57 | 9.83 | |
| Oxford Square Capital Ord . | USD | 1.48 | -0.06 | -3.90 | 1.48 | 1.49 | 1.47 | 1.54 | |
| PACCAR INC | USD | 130.58 | -0.49 | -0.37 | 130.56 | 130.59 | 128.95 | 131.68 | |
| PACIFIC BIOSCIENCES OF CAL. | USD | 1.13 | +0.02 | +1.80 | 1.13 | 1.14 | 1.10 | 1.16 | |
| Pacira BioSciences Ord Shs | USD | 23.33 | -0.37 | -1.56 | 23.31 | 23.37 | 23.26 | 24.29 | |
| PacWest Bancorp Ord Shs | USD | 7.54 | -0.21 | -2.71 | - | - | |||
| Pagaya Technologies Ord Sh. | USD | 21.25 | +0.94 | +4.64 | 21.25 | 21.26 | 20.46 | 21.34 | |
| Palantir Technologies Ord . | USD | 175.99 | +4.95 | +2.89 | 175.97 | 176.00 | 172.33 | 176.80 | |
| Palisade Bio Inc. | USD | 2.110 | +0.150 | +7.65 | 2.100 | 2.110 | 1.980 | 2.130 | |
| Palomar Holdings Ord Shs | USD | 127.88 | +0.34 | +0.27 | 127.75 | 128.02 | 126.92 | 129.91 | |
| Palvella Therapeutics Ord . | USD | 154.99 | -0.08 | -0.05 | 154.22 | 155.59 | 150.41 | 158.76 | |
| Papa Johns International O. | USD | 24.77 | +0.68 | +2.82 | 24.76 | 24.78 | 24.32 | 24.98 | |
| Parabilis Medicines Ord Sh. | USD | 35.5000 | -1.9100 | -5.11 | 35.4100 | 35.6400 | 35.4000 | 37.6700 | |
| Paramount Global Class B | USD | 1.68 | -0.06 | -3.23 | 1.68 | 1.71 | 1.67 | 1.75 | |
| Paramount Skydance Ord Shs. | USD | 9.7100 | +0.2100 | +2.21 | 9.7100 | 9.7200 | 9.5000 | 10.0500 | |
| Patria Investments Ord Shs. | USD | 11.42 | +0.31 | +2.75 | 11.41 | 11.42 | 11.11 | 11.44 | |
| PATRICK INDUSTRIES ORD | USD | 86.81 | +0.05 | +0.06 | 86.74 | 86.88 | 86.39 | 88.07 | |
| Pattern Group Ord Shs Seri. | USD | 22.58 | +0.12 | +0.53 | 22.57 | 22.59 | 21.87 | 22.93 | |
| PATTERSON UTI ENERGY ORD | USD | 10.95 | -0.08 | -0.68 | 10.94 | 10.95 | 10.74 | 11.08 | |
| PAVmed Ord Shs | USD | 4.600 | +0.320 | +7.48 | 4.410 | 4.500 | 4.270 | 4.750 | |
| Paychex Inc. | USD | 121.90 | +1.53 | +1.27 | 121.89 | 121.91 | 120.86 | 122.49 | |
| Paylocity Holding Ord Shs | USD | 144.56 | -1.11 | -0.76 | 144.52 | 144.72 | 142.51 | 145.70 | |
| Payoneer Global Inc. | USD | 7.14 | +0.02 | +0.28 | 7.13 | 7.14 | 7.11 | 7.16 | |
| PayPal Holdings Inc. | USD | 59.86 | +0.66 | +1.11 | 59.85 | 59.86 | 59.01 | 60.21 | |
| Paysign Ord Shs | USD | 12.94 | +0.14 | +1.09 | 12.93 | 12.95 | 12.59 | 13.12 | |
| PDC Energy Corp. | USD | 73.85 | -0.20 | -0.27 | 74.01 | 74.29 | |||
| PDS Biotechnology Corp. | USD | 0.24 | - | -1.94 | 0.24 | 0.24 | 0.22 | 0.25 | |
| Peloton Interactive Inc. | USD | 5.38 | -0.05 | -0.83 | 5.37 | 5.38 | 5.37 | 5.50 | |
| Penguin Solutions Ord Shs | USD | 62.4800 | +3.7500 | +6.39 | 62.4300 | 62.5300 | 57.5000 | 63.3600 | |
| PENN NATIONAL GAMING ORD | USD | 18.81 | -0.37 | -1.90 | 18.81 | 18.82 | 18.70 | 19.20 | |
| People's United Financial . | USD | 19.41 | - | - | 19.06 | 19.57 | |||
| PepGen Ord Shs | USD | 2.98 | +0.08 | +2.59 | 2.97 | 2.98 | 2.80 | 3.00 | |
| Pepsico Inc. | USD | 139.90 | +1.20 | +0.87 | 139.87 | 139.89 | 139.33 | 140.54 | |
| Peraso Ord Shs | USD | 0.688 | +0.002 | +0.32 | 0.680 | 0.696 | 0.672 | 0.714 | |
| PERDOCEO EDUCATION ORD | USD | 32 | +1 | +1.69 | 32 | 32 | 31 | 32 | |
| PERFORMANCE SHIPPING ORD | USD | 2 | - | +0.86 | 2 | 2 | 2 | 2 | |
| Perion Network Ord Shs | USD | 9.64 | +0.05 | +0.52 | 9.63 | 9.64 | 9.57 | 9.79 | |
| Perma Fix Environmental Se. | USD | 17.9650 | -1.4650 | -7.54 | 17.9300 | 18.0000 | 17.7300 | 20.7800 | |
| Perpetua Resources Ord Shs | USD | 24.74 | -0.53 | -2.10 | 24.71 | 24.74 | 24.46 | 25.21 | |
| Personalis Ord Shs | USD | 14.28 | +0.07 | +0.49 | 14.26 | 14.29 | 14.03 | 14.34 | |
| Petco Health and Wellness . | USD | 2.88 | +0.15 | +5.31 | 2.87 | 2.88 | 2.73 | 2.91 | |
| PetIQ Ord Shs Class A | USD | 30.98 | -0.01 | -0.03 | 30.98 | 31.00 | |||
| PetMed Express Aktie | USD | 1.97 | -0.04 | -2.10 | 1.96 | 1.97 | 1.96 | 2.02 | |
| Pheton Holdings Ord Shs Cl. | USD | 0.90 | +0.46 | +105.16 | 0.84 | 1.00 | |||
| Phillips Edison and Compan. | USD | 40.40 | +0.26 | +0.65 | 40.38 | 40.40 | 40.23 | 40.54 | |
| PHIO PHARMACEUTIC ALS CORP | USD | - | - | ||||||
| Photronics Ord Shs | USD | 33.63 | +0.14 | +0.42 | 33.63 | 33.65 | 33.28 | 33.98 | |
| Phunware Ord Shs | USD | 2.12 | +0.02 | +0.95 | 2.11 | 2.13 | 2.08 | 2.13 | |
| Pics N V Ord Shs Class A | USD | 11.2200 | +0.4300 | +3.99 | 11.1800 | 11.2200 | 10.6200 | 11.3400 | |
| 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 | 84.37 | -4.67 | -5.24 | 84.36 | 84.38 | 84.25 | 88.69 | |
| Pioneer Power Solutions In. | USD | 3.02 | -0.05 | -1.63 | 2.98 | 3.06 | 2.91 | 3.11 | |
| PLAYSTUDIOS Ord Shs Class . | USD | 0.56 | - | -0.04 | 0.56 | 0.56 | 0.56 | 0.59 | |
| Playtika Holding Ord Shs | USD | 2.49 | +0.12 | +5.07 | 2.48 | 2.49 | 2.35 | 2.51 | |
| PLUG POWER ORD | USD | 2.31 | +0.02 | +0.87 | 2.30 | 2.31 | 2.25 | 2.42 | |
| 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 | 9.05 | +0.18 | +2.05 | 9.05 | 9.06 | 8.70 | 9.50 | |
| Polar Power Inc. | USD | 1.83 | -0.02 | -1.08 | 1.83 | 1.89 | 1.80 | 1.94 | |
| Polestar Automotive Holdin. | USD | 13.78 | +0.06 | +0.44 | 13.78 | 13.89 | 13.68 | 13.90 | |
| Portillo s Ord Shs Class A | USD | 5 | - | +7.25 | 5 | 5 | 5 | 5 | |
| Potbelly Ord Shs | USD | 17.12 | +0.01 | +0.06 | 17.12 | 17.45 | |||
| Powell Industries Ord Shs | USD | 208.90 | +0.92 | +0.44 | 208.64 | 208.93 | 205.89 | 210.39 | |
| Power Integrations Ord Shs | USD | 63.10 | -0.74 | -1.16 | 63.10 | 63.18 | 62.50 | 64.47 | |
| Power Solutions Internatio. | USD | 40.85 | -1.68 | -3.95 | 40.85 | 41.00 | 40.50 | 43.33 | |
| PRA Health Sciences Ord Sh. | USD | 166.48 | +0.39 | +0.23 | 166.47 | 166.50 | |||
| Praxis Precision Medicines. | USD | 376.6 | -9.7 | -2.51 | 375.9 | 377.3 | 375.0 | 388.0 | |
| Precigen Ord Shs | USD | 6.48 | -0.38 | -5.47 | 6.47 | 6.48 | 6.46 | 6.97 | |
| Predictive Oncology Ord | USD | 5.95 | +0.03 | +0.51 | 5.89 | 6.22 | |||
| Preformed Line Products Or. | USD | 464.9 | -3.2 | -0.68 | 463.4 | 466.3 | 460.0 | 472.5 | |
| Premier Ord Shs Class A | USD | 49.88 | +0.02 | +0.03 | 49.90 | 50.18 | |||
| Prenetics Global Ord Shs C. | USD | 19.78 | +1.10 | +5.89 | 19.67 | 20.00 | 18.26 | 19.85 | |
| Presidio Property Trust Or. | USD | 1.46 | +0.03 | +1.75 | 1.45 | 1.52 | 1.39 | 1.54 | |
| Prime Medicine Ord Shs | USD | 3.1550 | -0.0450 | -1.41 | 3.1500 | 3.1600 | 3.1400 | 3.2850 | |
| Principal Financial Group . | USD | 114.72 | +0.95 | +0.84 | 114.70 | 114.74 | 113.75 | 114.96 | |
| PROCEPT BioRobotics Ord Sh. | USD | 21.96 | +0.71 | +3.32 | 21.94 | 21.97 | 21.16 | 22.80 | |
| Profire Energy Ord Shs | USD | 2.54 | - | - | 2.54 | 2.56 | |||
| PROFOUND MEDICAL ORD | USD | - | - | ||||||
| ProFrac Holding Class A Or. | USD | 5.40 | +0.26 | +5.06 | 5.40 | 5.41 | 5.11 | 5.59 | |
| Progress Software Ord Shs | USD | 43.24 | -0.34 | -0.78 | 43.22 | 43.28 | 43.08 | 44.14 | |
| Progyny Inc. | USD | 25.90 | +0.48 | +1.89 | 25.90 | 25.92 | 25.72 | 26.31 | |
| ProKidney Ord Shs Class A | USD | 1.4289 | -0.0511 | -3.45 | 1.4200 | 1.4300 | 1.4200 | 1.5100 | |
| Property Solutions Acquisi. | USD | - | - | ||||||
| ProQR Therapeutics Ord Shs | USD | 1.88 | +0.02 | +0.81 | 1.87 | 1.88 | 1.86 | 1.92 | |
| PROSPECT CAPITAL ORD | USD | 2.33 | +0.04 | +1.53 | 2.32 | 2.33 | 2.28 | 2.34 | |
| Prospector Capital Units | USD | 9.91 | - | - | 9.88 | 10.10 | |||
| Protagonist Therapeutics I. | USD | 152.89 | +0.88 | +0.58 | 152.78 | 152.95 | 150.92 | 154.99 | |
| PTC Inc | USD | 147.2 | -0.8 | -0.53 | 147.2 | 147.4 | 146.3 | 148.7 | |
| PubMatic Inc. | USD | 17.36 | +0.18 | +1.05 | 17.35 | 17.37 | 16.96 | 17.62 | |
| Pulmatrix Inc. | USD | 1.52 | -0.06 | -3.86 | 1.55 | 1.60 | 1.45 | 1.56 | |
| Puma Biotech Aktie | USD | 8.71 | -0.19 | -2.13 | 8.69 | 8.72 | 8.70 | 8.96 | |
| Pyxis Oncology Ord Shs | USD | 3.17 | -0.02 | -0.47 | 3.16 | 3.17 | 2.75 | 3.35 | |
| Q32 Bio Ord Shs | USD | 15.75 | +0.38 | +2.47 | 15.69 | 15.75 | 15.21 | 15.79 | |
| Qell Acquisition Ord Shs C. | USD | - | - | ||||||
| Qifu Technology ADR | USD | 12.38 | -0.19 | -1.51 | 12.36 | 12.38 | 12.34 | 12.64 | |
| Qorvo Ord Shs | USD | 98.22 | -0.02 | -0.02 | 98.26 | 98.28 | 97.80 | 98.87 | |
| Qualcomm Inc. | USD | 164.86 | +1.79 | +1.10 | 164.85 | 164.91 | 162.51 | 166.77 | |
| QUALIGEN THERAPEUTICS ORD | USD | - | - | ||||||
| Qualtrics International Cl. | USD | 18.14 | - | - | 18.13 | 18.15 | |||
| Qualys Inc. | USD | 190.78 | +3.63 | +1.94 | 190.62 | 190.87 | 186.71 | 191.49 | |
| Quanterix Corp. | USD | 2.93 | -0.01 | -0.17 | 2.92 | 2.93 | 2.87 | 3.13 | |
| Quantinuum Ord Shs Class A | USD | 67.91 | -3.83 | -5.34 | 67.85 | 67.93 | 66.09 | 71.47 | |
| Quantum Computing Ord Shs | USD | 8.85 | -0.07 | -0.78 | 8.85 | 8.86 | 8.79 | 9.26 | |
| Quantum Ord Shs | USD | 24.85 | +2.92 | +13.29 | 24.83 | 24.89 | 21.52 | 24.88 | |
| Quantum Si Ord Shs Class A | USD | 0.87 | +0.03 | +3.48 | 0.87 | 0.87 | 0.85 | 0.91 | |
| QuidelOrtho Ord Shs | USD | 14.94 | +0.11 | +0.71 | 14.92 | 14.94 | 14.34 | 14.97 | |
| Quince Therapeutics Inc | USD | 33.0500 | +1.7900 | +5.73 | 32.6600 | 33.2700 | 30.6200 | 33.3299 | |
| QUOTIENT ORD | USD | 0.38 | +0.01 | +2.73 | - | - | |||
| R1 RCM Ord Shs | USD | 14.31 | +0.01 | +0.07 | 14.30 | 14.36 | |||
| RACKSPACE TECHNOLOGY ORD | USD | 4.26 | -0.39 | -8.30 | 4.25 | 4.26 | 4.18 | 4.64 | |
| RadNet Ord Shs | USD | 76.9050 | -0.0450 | -0.06 | 76.8600 | 76.9400 | 76.4400 | 78.1600 | |
| Ramaco Resources Ord Shs C. | USD | 10.4900 | -0.4200 | -3.85 | 10.4800 | 10.4900 | 10.3750 | 11.0100 | |
| Ramaco Resources Ord Shs C. | USD | 6.6050 | +0.0350 | +0.53 | 6.5100 | 6.7000 | 6.5164 | 6.7900 | |
| RAMBUS INC | USD | 100.72 | -0.30 | -0.29 | 100.65 | 100.79 | 99.00 | 102.93 | |
| Rapid7 Ord Shs | USD | 12.9800 | +0.7100 | +5.79 | 12.9600 | 12.9700 | 12.1800 | 13.0500 | |
| Raytech Holding Ord Shs | USD | 2.740 | -0.240 | -8.05 | 2.630 | 2.890 | 2.650 | 2.900 | |
| RCI Hospitaliy Holdings In. | USD | 29.63 | +1.58 | +5.63 | 29.61 | 29.70 | 28.10 | 29.69 | |
| Reading International Inc. | USD | 1.48 | +0.04 | +2.78 | 1.48 | 1.52 | 1.45 | 1.50 | |
| Real Asset Acquisition Ord. | USD | 13.4200 | +2.6200 | +24.26 | 13.0900 | 13.4000 | |||
| Realloys Ord Shs | USD | 12.73 | +0.19 | +1.52 | 12.72 | 12.77 | 12.06 | 13.39 | |
| Recro Pharma Ord Shs | USD | 0.66 | - | - | - | - | |||
| Recruiter.com Group Ord Sh. | USD | 2.74 | +0.19 | +7.42 | - | - | |||
| Recursion Pharmaceuticals . | USD | 3.31 | +0.02 | +0.61 | 3.31 | 3.32 | 3.27 | 3.35 | |
| Red Cat Holdings Inc. | USD | 10.34 | +0.02 | +0.15 | 10.33 | 10.34 | 9.92 | 10.56 | |
| Red Rock Resorts Inc. | USD | 61.71 | -1.38 | -2.19 | 61.68 | 61.73 | 61.65 | 63.30 | |
| REE Automotive Ord Shs Cla. | USD | 0.08 | -0.13 | -63.35 | 0.05 | 0.07 | |||
| Regencell Bioscience Holdi. | USD | 5.14 | +0.08 | +1.58 | 5.12 | 5.27 | 5.06 | 5.37 | |
| Regency Centers REIT Ord S. | USD | 76.87 | +1.13 | +1.49 | 76.87 | 76.89 | 75.90 | 77.01 | |
| REGENERON PHARMACEUTICALS . | USD | 807.79 | +9.80 | +1.23 | 807.21 | 808.35 | 794.49 | 815.68 | |
| REGULUS THERAPEUTICS ORD | USD | 8.16 | +0.02 | +0.25 | 7.95 | 8.27 | |||
| Rekor Systems Ord Shs | USD | 0.7151 | +0.0321 | +4.70 | 0.7133 | 0.7169 | 0.7028 | 0.7500 | |
| RELIANCE GLOBAL GROUP ORD | USD | 0.41 | -0.13 | -23.76 | 0.40 | 0.46 | |||
| Reliance Global Group Ord . | USD | 2.3100 | -0.0400 | -1.70 | 2.3100 | 2.3200 | 2.2701 | 2.3846 | |
| Relmada Therapeutics Ord S. | USD | 4.87 | +0.15 | +3.07 | 4.86 | 4.87 | 4.66 | 4.89 | |
| Remark Holdings Inc | USD | 1.02 | -0.19 | -15.71 | 1.01 | 1.02 | |||
| Remitly Global Ord Shs | USD | 25.02 | +0.79 | +3.26 | 25.01 | 25.03 | 24.31 | 25.38 | |
| Renatus Tactical Acquisiti. | USD | 10.44 | -0.02 | -0.19 | 10.44 | 10.45 | 10.44 | 10.48 | |
| ReNew Energy Global Ord Sh. | USD | 6.81 | -0.01 | -0.07 | 6.80 | 6.81 | 6.80 | 6.82 | |
| RENEWABLE ENERGY GROUP | USD | 61.50 | +0.05 | +0.08 | 61.49 | 61.60 | |||
| RenX Enterprises Ord Shs | USD | 1.9700 | -0.0300 | -1.50 | 1.9600 | 2.0400 | 1.9300 | 2.0152 | |
| Resonant Ord Shs | USD | - | - | ||||||
| Resources Connection Ord S. | USD | 4.21 | +0.04 | +0.96 | 4.21 | 4.22 | 4.18 | 4.35 | |
| Revance Therapeutics Ord S. | USD | 3.65 | +0.01 | +0.27 | 3.65 | 3.66 | |||
| REVELATION BIOSCIENCES ORD | USD | 1.12 | +0.01 | +0.90 | 1.10 | 1.12 | 1.10 | 1.13 | |
| Reviva Pharmaceuticals Hol. | USD | 0.35 | -0.44 | -55.73 | 0.31 | 0.38 | |||
| REVOLUTION ACCELERATIN ACQ. | USD | 9.30 | +0.37 | +4.14 | 9.24 | 9.48 | |||
| Reynolds Consumer Products. | USD | 26.26 | +0.03 | +0.10 | 26.25 | 26.26 | 26.21 | 26.58 | |
| Rezolve AI PLC | USD | 2.685 | +0.005 | +0.19 | 2.680 | 2.690 | 2.600 | 2.690 | |
| RGC Resources Ord Shs | USD | 21.5000 | -0.0700 | -0.32 | 21.6500 | 21.7700 | 21.4800 | 21.7622 | |
| Rhythm Pharmaceuticals Ord. | USD | 118.52 | +0.92 | +0.78 | 118.35 | 118.58 | 114.00 | 118.90 | |
| Ribbon Communications Ord . | USD | 2.13 | +0.05 | +2.16 | 2.12 | 2.13 | 2.07 | 2.16 | |
| Richardson Electronics Ord. | USD | 20.46 | -0.12 | -0.56 | 20.38 | 20.53 | 20.24 | 20.73 | |
| Richtech Robotics Ord Shs . | USD | 1.71 | -0.04 | -2.29 | 1.71 | 1.72 | 1.67 | 1.76 | |
| Rigel Pharmaceuticals Ord . | USD | 40.72 | -1.15 | -2.75 | 40.65 | 40.80 | 40.32 | 42.60 | |
| Rigetti Computing Inc | USD | 18.65 | +0.23 | +1.25 | 18.64 | 18.65 | 18.31 | 19.37 | |
| Riot Blockchain Ord Shs | USD | 19.40 | -0.93 | -4.55 | 19.39 | 19.40 | 19.38 | 20.86 | |
| Rivian Automotive | USD | 15.94 | +0.01 | +0.06 | 15.93 | 15.94 | 15.72 | 16.12 | |
| RMG Acquisition II Ord Shs. | USD | 9.96 | +0.01 | +0.10 | 9.95 | 9.98 | |||
| Robinhood Markets Ord Shs . | USD | 98.31 | +3.40 | +3.58 | 98.29 | 98.32 | 96.42 | 100.35 | |
| RoboStrategy Ord Shs | USD | 31.85 | -0.20 | -0.61 | 31.52 | 31.98 | 30.77 | 32.85 | |
| ROCKET LAB ORD | USD | 80 | -1 | -0.92 | 80 | 80 | 78 | 84 | |
| Rocket Pharmaceuticals Ord. | USD | 3.34 | -0.07 | -2.05 | 3.33 | 3.34 | 3.33 | 3.45 | |
| ROCKWELL MEDICAL ORD | USD | 7.31 | -0.20 | -2.66 | 7.11 | 7.40 | 7.31 | 7.95 | |
| Roivant Sciences Ord Shs | USD | 36.45 | +0.29 | +0.79 | 36.44 | 36.45 | 35.78 | 36.70 | |
| Roku Ord Shs Class A | USD | 153.28 | +1.49 | +0.98 | 153.27 | 153.33 | 151.50 | 153.56 | |
| Root Inc. | USD | 49.45 | +1.18 | +2.44 | 49.31 | 49.44 | 48.64 | 49.84 | |
| ROSS STORES INC. (ROST) | USD | 244.89 | -3.36 | -1.35 | 244.83 | 244.96 | 242.14 | 249.17 | |
| ROYAL GOLD ORD | USD | 226.58 | -6.29 | -2.70 | 226.46 | 226.59 | 225.87 | 230.75 | |
| Royalty Pharma PLC | USD | 58.38 | -0.84 | -1.42 | 58.37 | 58.39 | 58.35 | 59.58 | |
| Rubico Ord Shs | USD | 1.960 | -0.030 | -1.51 | 1.940 | 1.960 | 1.900 | 2.010 | |
| Rubius Therapeutics Inc. | USD | 0.08 | -0.04 | -33.55 | - | - | |||
| Rumble Ord Shs Class A | USD | 7.67 | +0.12 | +1.59 | 7.66 | 7.67 | 7.51 | 8.55 | |
| Rush Enterprises A Aktie | USD | 81.90 | +1.27 | +1.58 | 81.87 | 81.92 | 80.29 | 81.93 | |
| Ryvyl Ord Shs | USD | 7.81 | +1.22 | +18.51 | 7.51 | 8.37 | |||
| Sabra Health Care REIT Ord. | USD | 20.24 | +0.05 | +0.25 | 20.24 | 20.25 | 20.20 | 20.54 | |
| SABRE ORD | USD | 2.18 | +0.12 | +5.83 | 2.17 | 2.18 | 2.06 | 2.18 | |
| SAFE AND GREEN DEVELOPMENT. | USD | 0.25 | +0.07 | +42.26 | 0.23 | 0.23 | |||
| Safety Insurance Group Ord. | USD | 103.57 | +0.05 | +0.04 | 103.55 | 103.58 | 103.50 | 103.69 | |
| Sagimet Biosciences Ord Sh. | USD | 9.19 | -0.20 | -2.13 | 9.18 | 9.19 | 9.15 | 9.67 | |
| SailPoint Technologies Hol. | USD | 19.57 | +0.84 | +4.50 | 19.56 | 19.58 | 18.90 | 19.87 | |
| Salarius Pharmaceuticals I. | USD | 0.84 | +0.19 | +29.23 | 0.81 | 0.90 | |||
| Sana Biotechnology Ord Shs | USD | 3.68 | -0.09 | -2.39 | 3.68 | 3.69 | 3.65 | 3.82 | |
| Sanara MedTech Ord Shs | USD | 34.22 | -0.11 | -0.32 | 34.22 | 34.23 | 34.21 | 34.38 | |
| SanDisk Corp | USD | 1 554.2800 | +209.9900 | +15.62 | 1 554.0300 | 1 554.9100 | 1 331.6204 | 1 580.8800 | |
| Sangamo Biosciences Inc. | USD | 0.18 | +0.04 | +31.56 | 0.14 | 0.16 | |||
| SANMINA ORD | USD | 210.52 | +1.62 | +0.78 | 210.46 | 210.83 | 208.61 | 213.08 | |
| SAREPTA THERAPEUTICS ORD | USD | 18 | - | -0.33 | 18 | 18 | 18 | 19 | |
| Satellogic Ord Shs Class A | USD | 5.8950 | -0.0850 | -1.42 | 5.8900 | 5.9000 | 5.7300 | 6.0250 | |
| Satsuma Pharmaceuticals Or. | USD | 5.33 | +0.08 | +1.52 | 5.31 | 5.33 | |||
| SBA Communications REIT Or. | USD | 186.61 | +3.53 | +1.93 | 186.64 | 186.68 | 183.57 | 186.72 | |
| Schnitzer Steel Industries. | USD | 33.20 | -0.19 | -0.57 | - | - | |||
| Schrodinger Inc | USD | 18.45 | -0.18 | -0.97 | 18.44 | 18.45 | 18.41 | 18.84 | |
| Scienjoy Holding Ord Shs | USD | 0.84 | -0.03 | -2.89 | 0.83 | 0.87 | 0.84 | 0.87 | |
| Scienture Holdings Ord Shs | USD | 0.45 | - | -0.58 | 0.45 | 0.46 | 0.41 | 0.47 | |
| Scinai Immunotherapeutics . | USD | 0.25 | - | -0.28 | 0.24 | 0.25 | 0.23 | 0.25 | |
| SciPlay Corp. | USD | 22.94 | - | - | 22.94 | 22.96 | |||
| SCWORX ORD | USD | 1.060 | -0.475 | -30.94 | 0.832 | 1.020 | |||
| SCYNEXIS Inc. | USD | 4.940 | +0.130 | +2.70 | 4.870 | 4.940 | 4.800 | 5.100 | |
| SEAGATE TECHNOLOGY HOLDING. | USD | 918.33 | +40.12 | +4.57 | 917.66 | 918.45 | 861.55 | 934.77 | |
| Seagen Ord Shs | USD | 228.74 | -0.16 | -0.07 | 209.30 | 248.43 | |||
| SEALSQ Ord Shs | USD | 2.77 | +0.11 | +4.29 | 2.77 | 2.78 | 2.63 | 2.84 | |
| Seanergy Maritime Holdings. | USD | 16.76 | +0.68 | +4.23 | 16.76 | 16.78 | 16.15 | 16.93 | |
| Second Sight Medical Produ. | USD | 29.90 | +0.05 | +0.15 | 29.85 | 29.90 | 29.77 | 29.94 | |
| See ATHE:xnas (Alteriry Th. | USD | 4.71 | -0.21 | -4.18 | 4.54 | 4.70 | 4.60 | 4.84 | |
| See PLBY:xnas (PLBY Group . | USD | 1.24 | -0.01 | -0.40 | 1.23 | 1.24 | 1.21 | 1.25 | |
| SEELOS THERAPEUTICS ORD S | USD | 1.28 | -1.17 | -47.76 | - | - | |||
| Seer Ord Shs Class A | USD | 2.08 | -0.06 | -2.80 | 2.08 | 2.09 | 2.07 | 2.22 | |
| Select Interior Concepts O. | USD | - | - | ||||||
| SELLAS LIFE SCIENCES GROUP. | USD | 12.32 | +0.55 | +4.67 | 12.30 | 12.33 | 11.40 | 12.59 | |
| Semiconductor | USD | 4.2150 | +0.2050 | +5.11 | 4.2100 | 4.2300 | 3.9200 | 4.2200 | |
| SEMILEDS ORD | USD | 2.18 | -0.23 | -9.54 | 2.16 | 2.33 | 2.17 | 2.35 | |
| Semler Scientific Ord Shs | USD | 20.3540 | -1.0160 | -4.75 | 20.2500 | 20.9800 | |||
| Semtech Corporation (SMTC). | USD | 137.41 | -2.59 | -1.85 | 137.26 | 137.44 | 135.66 | 140.89 | |
| SenesTech Ord Shs | USD | 1.290 | +0.040 | +3.20 | 1.280 | 1.300 | 1.280 | 1.300 | |
| Serve Robotics Inc. | USD | 4.88 | +0.05 | +1.04 | 4.88 | 4.89 | 4.77 | 5.04 | |
| SERVICE PROPERTIE S TRUST . | USD | 8.20 | -0.29 | -3.36 | 8.19 | 8.20 | 8.20 | 8.54 | |
| Sezzle Ord Shs | USD | 130.49 | +5.05 | +4.03 | 130.29 | 130.57 | 125.99 | 132.42 | |
| SharonAI Holdings Ord Shs . | USD | 72.9000 | +4.4400 | +6.49 | 72.7500 | 73.0100 | 67.7500 | 74.0100 | |
| SharpLink Gaming Ord Shs | USD | 6.0895 | -0.0905 | -1.46 | 6.0800 | 6.0900 | 6.0650 | 6.3600 | |
| Shattuck Labs Ord Shs | USD | 7.5 | - | -0.53 | 7.4 | 7.5 | 7.4 | 7.6 | |
| ShiftPixy Inc | USD | 6.53 | -1.09 | -16.69 | - | - | |||
| Shoals Technologies Group . | USD | 8.29 | -0.05 | -0.60 | 8.29 | 8.30 | 8.08 | 8.38 | |
| Shoe Carnival Ord Shs | USD | 17.43 | +0.78 | +4.68 | 16.12 | 17.87 | |||
| SHUTTLE PHARMACEUTICALS HO. | USD | 4.73 | +0.50 | +11.82 | 4.65 | 4.73 | 4.19 | 4.80 | |
| SIDUS SPACE CL A ORD | USD | 2.52 | +0.04 | +1.61 | 2.52 | 2.53 | 2.37 | 2.60 | |
| Sierra Bancorp Ord Shs | USD | 41.00 | +0.26 | +0.64 | 40.89 | 41.12 | 40.92 | 41.28 | |
| SIGA TECHNOLOGIES ORD | USD | 3 | - | +0.35 | 3 | 3 | 3 | 3 | |
| Sigma Lithium Corp | USD | 11.40 | -0.43 | -3.60 | 11.39 | 11.40 | 11.34 | 12.07 | |
| SILICON MOTION TECHNO ADR . | USD | 252.16 | +10.85 | +4.49 | 252.16 | 252.65 | 239.20 | 254.50 | |
| Silo Pharma Ord Shs | USD | 3.16 | +0.07 | +2.10 | 3.14 | 3.27 | 2.97 | 3.33 | |
| Silvercrest Asset Manageme. | USD | 10.10 | +0.05 | +0.50 | 10.10 | 10.16 | 10.02 | 10.20 | |
| Sino Global Shipping Ameri. | USD | - | - | ||||||
| SINOVAC BIOTECH ORD | USD | - | - | ||||||
| Sirius XM Holdings Inc. | USD | 28.05 | -0.40 | -1.39 | 28.04 | 28.05 | 27.93 | 28.81 | |
| SiTime Corporation | USD | 702.48 | +21.96 | +3.23 | 701.07 | 703.09 | 673.27 | 709.06 | |
| Skyward Specialty Insuranc. | USD | 59.3200 | -0.8100 | -1.35 | 59.3300 | 59.4400 | 59.0700 | 60.7299 | |
| SkyWater Technology Ord Sh. | USD | 32.46 | +1.88 | +6.15 | 32.00 | 33.00 | |||
| Skywest Ord Shs | USD | 107.98 | +0.75 | +0.69 | 107.90 | 108.06 | 107.06 | 109.86 | |
| SKYWORKS SOLUTIONS ORD | USD | 69.65 | -0.03 | -0.04 | 69.65 | 69.66 | 69.01 | 70.31 | |
| SKYX Platforms Ord Shs | USD | 1.14 | -0.07 | -5.79 | 1.13 | 1.14 | 1.09 | 1.23 | |
| Sleep Number Corp. | USD | 0.13 | -0.08 | -39.67 | 0.10 | 0.12 | |||
| SLM Ord Shs | USD | 27.72 | -0.26 | -0.91 | 27.71 | 27.72 | 27.43 | 28.27 | |
| Smart Digital Group Ord Sh. | USD | 1.85 | -11.76 | -86.41 | 1.76 | 1.80 | |||
| Smart Sand Ord Shs | USD | 5.00 | +0.04 | +0.81 | 4.99 | 5.01 | 4.86 | 5.12 | |
| Smith Wesson Brands Ord Sh. | USD | 14.36 | +0.17 | +1.20 | 14.36 | 14.37 | 14.09 | 14.40 | |
| Smithfield Foods Ord Shs | USD | 22.69 | +0.26 | +1.15 | 22.68 | 22.69 | 22.54 | 23.05 | |
| SMX (Security Matters) PLC | USD | 16.2200 | +0.0600 | +0.37 | 16.2200 | 17.2500 | 15.8200 | 17.0800 | |
| SNDL Inc | USD | 1.25 | -0.01 | -0.79 | 1.25 | 1.26 | 1.24 | 1.29 | |
| Snow Lake Resources Ltd | USD | 2.39 | -0.49 | -17.01 | 2.42 | 2.46 | |||
| Socket Mobile Ord Shs | USD | 1.3900 | -0.2400 | -14.72 | 1.3900 | 1.4000 | 1.3800 | 1.7700 | |
| SoFi Technologies Ord Shs | USD | 18.35 | +0.41 | +2.29 | 18.35 | 18.36 | 17.88 | 18.48 | |
| Solar Capital Ltd | USD | 13.0350 | +0.2050 | +1.60 | 13.0300 | 13.0400 | 12.8700 | 13.0700 | |
| SolarCity Corp. | USD | 20.34 | - | - | 20.22 | 20.51 | |||
| SOLAREDGE TECHNOLOGIES ORD | USD | 32.15 | +0.13 | +0.41 | 32.14 | 32.21 | 31.36 | 32.64 | |
| Solid Biosciences Ord Shs | USD | 9.18 | +0.11 | +1.21 | 9.17 | 9.18 | 8.93 | 9.26 | |
| Solid Power Ord Shs Class . | USD | 2.36 | +0.01 | +0.21 | 2.35 | 2.36 | 2.33 | 2.44 | |
| Solidion Technology Ord Sh. | USD | 7.96 | +0.24 | +3.11 | 7.90 | 8.12 | 7.60 | 8.12 | |
| Soligenix Inc. | USD | - | - | ||||||
| Solstice Advanced Material. | USD | 49.2500 | +1.2500 | +2.60 | 49.3300 | 50.9500 | |||
| Sonim Technologies Ord Shs | USD | 3.5969 | +0.1269 | +3.66 | 3.4700 | 3.5900 | 3.4800 | 3.8000 | |
| Sonos Ord Shs | USD | 15.83 | +0.08 | +0.51 | 15.82 | 15.84 | 15.65 | 16.03 | |
| SORRENTO THERAPEUTICS ORD | USD | 0.31 | -0.08 | -20.26 | - | - | |||
| Sotera Health Company Ord . | USD | 18.95 | +0.06 | +0.29 | 18.94 | 18.95 | 18.83 | 19.18 | |
| SOTHERLY HOTELS REIT | USD | 2.25 | +0.01 | +0.45 | 2.24 | 2.26 | |||
| SoundHound AI Inc | USD | 7.25 | -0.15 | -2.05 | 7.24 | 7.25 | 7.24 | 7.47 | |
| Southside Bancshares Ord S. | USD | 32.89 | +0.05 | +0.14 | 32.85 | 32.94 | 32.87 | 33.32 | |
| SpaceX | USD | 142.10 | -4.05 | -2.77 | 142.12 | 142.13 | 139.80 | 145.02 | |
| 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 | 13.45 | +0.46 | +3.54 | 13.45 | 13.46 | 13.10 | 13.58 | |
| Sportsmans Warehouse Aktie. | USD | 1.22 | +0.04 | +2.97 | 1.21 | 1.22 | 1.18 | 1.22 | |
| SpringWorks Therapeutics I. | USD | 46.99 | +0.01 | +0.02 | 46.98 | 47.00 | |||
| Sprout Social Ord Shs Clas. | USD | 9.57 | +0.02 | +0.21 | 9.56 | 9.57 | 9.47 | 9.77 | |
| SPROUTS FARMERS MARKET ORD | USD | 83.40 | -2.67 | -3.10 | 83.35 | 83.40 | 82.25 | 87.26 | |
| SSR MINING ORD | USD | 31.74 | -0.78 | -2.40 | 31.74 | 31.76 | 31.35 | 32.15 | |
| Staar Surgical Ord Shs | USD | 24.82 | -0.59 | -2.32 | 24.82 | 24.85 | 23.25 | 25.58 | |
| Stable Road Acquisition Or. | USD | - | - | ||||||
| Star Bulk Carriers Ord Shs | USD | 28.68 | +0.79 | +2.83 | 28.68 | 28.71 | 27.90 | 28.81 | |
| Star Holdings Shares of Be. | USD | 9.79 | +0.10 | +0.98 | 9.72 | 9.86 | 9.66 | 9.81 | |
| 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 | 109.58 | +1.09 | +1.00 | 109.59 | 109.63 | 108.64 | 110.51 | |
| STEEL DYNAMICS ORD | USD | 262.57 | -0.61 | -0.23 | 262.55 | 262.68 | 261.83 | 264.85 | |
| Sterling Check Ord Shs | USD | 16.74 | -0.04 | -0.24 | 16.73 | 18.89 | |||
| Sterling Construction Co. . | USD | 554.7200 | +5.7700 | +1.05 | 554.7200 | 555.0600 | 541.5000 | 557.5800 | |
| Stitch Fix Inc. | USD | 3.64 | +0.09 | +2.39 | 3.63 | 3.64 | 3.51 | 3.71 | |
| StoneCo Ord Shs Class A | USD | 10.28 | +0.28 | +2.75 | 10.27 | 10.28 | 9.94 | 10.33 | |
| StoneX Group Ord Shs | USD | 67.1500 | -2.2500 | -3.24 | 67.1800 | 67.3000 | 66.5600 | 69.7200 | |
| STRATASYS ORD | USD | 9.06 | +0.22 | +2.49 | 9.06 | 9.08 | 8.27 | 9.32 | |
| Strategic Education Ord Sh. | USD | 81.42 | +1.40 | +1.75 | 81.19 | 81.47 | 80.40 | 81.72 | |
| Strategy Variable Rate Per. | USD | 95.8700 | +0.5550 | +0.58 | 95.8500 | 95.8900 | 95.7000 | 95.9000 | |
| Strive Ord Shs Class A | USD | 12.420 | +0.030 | +0.25 | 12.420 | 12.430 | 12.205 | 12.725 | |
| Structure Therapeutics ADR | USD | 54.34 | +0.43 | +0.80 | 54.26 | 54.36 | 52.57 | 54.51 | |
| Summit Therapeutics Ord Sh. | USD | 14.66 | -0.45 | -2.95 | 14.65 | 14.66 | 14.60 | 15.24 | |
| 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 | +0.02 | +8.27 | 0.25 | 0.25 | 0.21 | 0.25 | |
| Sunrise Realty Trust Ord S. | USD | 7.43 | -0.08 | -1.07 | 7.44 | 7.45 | 7.37 | 7.58 | |
| SUNRUN AKTIE | USD | 10 | - | +0.30 | 10 | 10 | 10 | 10 | |
| Sunworks Inc. | USD | 0.06 | -0.04 | -40.48 | - | - | |||
| Super League Enterprise Or. | USD | 3.34 | -0.11 | -3.19 | 3.32 | 3.36 | 3.31 | 3.65 | |
| SUPER MICRO COMPUTER ORD | USD | 39.66 | +2.05 | +5.44 | 39.65 | 39.66 | 38.20 | 42.30 | |
| SuperCom Ord Shs | USD | 11.19 | +0.44 | +4.08 | 11.00 | 11.19 | 10.70 | 11.82 | |
| Superior Group of Companie. | USD | 13.08 | -0.28 | -2.10 | 13.06 | 13.14 | 12.72 | 13.55 | |
| 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 | 40.9850 | +1.3250 | +3.34 | 40.9000 | 41.0500 | 38.5900 | 41.6750 | |
| SYMANTEC CP | USD | 23.75 | - | - | 23.03 | 23.98 | |||
| Symbotic Ord Shs Class A | USD | 42.00 | +0.81 | +1.97 | 41.99 | 42.02 | 40.81 | 42.45 | |
| Synaptics Ord Shs | USD | 109.21 | -0.83 | -0.75 | 109.16 | 109.33 | 109.21 | 111.63 | |
| Synchronoss Technologies O. | USD | 9.00 | -0.01 | -0.11 | 9.00 | 9.01 | |||
| Synchrony Financial Ord Sh. | USD | 80.17 | +0.76 | +0.96 | 80.18 | 80.19 | 79.13 | 80.50 | |
| Syndax Pharmaceuticals Ord. | USD | 19.44 | -0.36 | -1.82 | 19.43 | 19.45 | 19.44 | 20.02 | |
| Synopsys Ord Shs | USD | 412.28 | -0.05 | -0.01 | 412.09 | 412.46 | 403.76 | 416.81 | |
| Sypris Solutions Inc. | USD | 2.20 | +0.17 | +8.11 | 2.13 | 2.20 | 2.05 | 2.20 | |
| T MOBILE US ORD | USD | 181.58 | +4.45 | +2.51 | 181.52 | 181.59 | 177.93 | 181.77 | |
| T Rowe Price GP | USD | 111.20 | -0.23 | -0.20 | 111.19 | 111.23 | 109.73 | 112.43 | |
| T2 Biosystems Inc. | USD | 0.13 | -0.06 | -31.07 | - | - | |||
| Taboola.com Ord Shs | USD | 3.91 | +0.03 | +0.77 | 3.91 | 3.92 | 3.82 | 3.93 | |
| Tactile Systems Technology. | USD | 24.14 | -0.38 | -1.53 | 24.14 | 24.17 | 23.96 | 24.74 | |
| Taitron Components Ord Shs. | USD | 1.05 | -0.18 | -14.63 | 0.96 | 1.21 | |||
| TAKE TWO INTERACTIVE SOFTW. | USD | 241.28 | -1.72 | -0.71 | 241.28 | 241.39 | 239.52 | 245.43 | |
| TALEN ENERGY Ord Shs | USD | 359.0 | -6.1 | -1.67 | 358.8 | 359.2 | 355.6 | 371.1 | |
| TALIS BIOMEDICAL ORD | USD | 4.38 | +0.15 | +3.61 | - | - | |||
| TalkSpace | USD | 5.2450 | +0.0050 | +0.10 | 5.2400 | 5.2500 | 5.2400 | 5.2500 | |
| Talphera Ord Shs | USD | 1.20 | -0.20 | -14.29 | 1.19 | 1.21 | 1.11 | 1.36 | |
| Tandem Diabetes Care Ord S. | USD | 23.17 | -0.27 | -1.15 | 23.17 | 23.19 | 22.88 | 23.56 | |
| Tango Therapeutics Ord Shs | USD | 25.76 | +0.18 | +0.68 | 25.74 | 25.77 | 25.38 | 25.95 | |
| Target Hospitality Ord Shs | USD | 16.71 | +0.57 | +3.53 | 16.71 | 16.72 | 16.00 | 16.73 | |
| TaskUs Inc. | USD | 7.15 | +0.23 | +3.25 | 7.14 | 7.15 | 6.96 | 7.24 | |
| Tattooed Chef Ord Shs Clas. | USD | 0.16 | -0.05 | -24.76 | - | - | |||
| Taylor Devices Ord Shs | USD | 53.49 | +0.09 | +0.16 | 53.31 | 53.90 | 52.97 | 54.45 | |
| Taysha Gene Therapies Ord . | USD | 6.09 | -0.32 | -5.00 | 6.08 | 6.09 | 6.09 | 6.40 | |
| TCG BDC Ord Shs | USD | 11.41 | +0.31 | +2.79 | 11.40 | 11.41 | 11.12 | 11.41 | |
| Tectonic Therapeutic Ord S. | USD | 34.89 | -1.94 | -5.27 | 34.62 | 35.01 | 34.83 | 37.12 | |
| Telos Corp. | USD | 4.47 | +0.13 | +3.00 | 4.47 | 4.49 | 4.33 | 4.49 | |
| Tempus AI Inc | USD | 54.1599 | -0.4501 | -0.82 | 54.1300 | 54.1800 | 53.8400 | 55.5500 | |
| Tenable Holdings Ord Shs | USD | 38.71 | +1.71 | +4.62 | 38.66 | 38.71 | 37.12 | 38.74 | |
| Tenax Therapeutics Ord Shs | USD | 1.90 | +0.18 | +10.47 | 1.90 | 1.91 | 1.70 | 1.91 | |
| Tenaya Therapeutics Ord Sh. | USD | 0.75 | -0.01 | -1.77 | 0.75 | 0.75 | 0.75 | 0.79 | |
| Tenon Medical Ord Shs | USD | 5.90 | +0.26 | +4.61 | 5.80 | 5.97 | 5.72 | 6.14 | |
| TERADYNE ORD | USD | 417.56 | +14.82 | +3.68 | 417.56 | 418.26 | 398.00 | 422.32 | |
| TeraWulf Inc. | USD | 16.38 | -0.82 | -4.74 | 16.37 | 16.38 | 16.32 | 17.45 | |
| Terrestrial Energy Ord Shs | USD | 6.0450 | +0.2350 | +4.04 | 6.0400 | 6.0500 | 5.7700 | 6.0950 | |
| Tesla Motors Inc. | USD | 338.45 | +10.94 | +3.34 | 338.42 | 338.48 | 325.24 | 338.62 | |
| Texas Instruments Inc. | USD | 276.77 | +0.18 | +0.06 | 276.68 | 276.85 | 276.01 | 279.97 | |
| Texas Roadhouse Ord Shs | USD | 209.10 | -5.18 | -2.42 | 208.98 | 209.13 | 208.63 | 216.19 | |
| TFS Financial Ord Shs | USD | 17.62 | +0.17 | +0.97 | 17.62 | 17.63 | 17.52 | 17.67 | |
| TG THERAPEUTICS ORD | USD | 48.04 | -1.47 | -2.96 | 48.02 | 48.06 | 47.85 | 49.70 | |
| The Honest Company Inc. | USD | 5.08 | +0.01 | +0.10 | 5.07 | 5.08 | 5.03 | 5.18 | |
| The Priceline Group Inc. | USD | 31.81 | -0.13 | -0.40 | 32.20 | 32.25 | |||
| The RealReal Ord Shs | USD | 11.04 | -0.14 | -1.21 | 11.03 | 11.05 | 10.95 | 11.28 | |
| The Wendys Company Aktie | USD | 8.53 | -0.13 | -1.50 | 8.53 | 8.54 | 8.37 | 8.69 | |
| THE9 ADR 30 CL A ORD | USD | 4.19 | +0.19 | +4.75 | 4.18 | 4.26 | 3.94 | 4.30 | |
| TherapeuticsMD Inc. | USD | 2.09 | +0.01 | +0.38 | 2.06 | 2.10 | 2.07 | 2.09 | |
| Theravance Biopharma Inc (. | USD | 16.92 | -0.01 | -0.03 | 16.91 | 16.92 | 16.92 | 16.94 | |
| THERMOGENESIS HOLDINGS ORD | USD | 0.31 | -0.10 | -24.81 | - | - | |||
| THOMSON REUTERS CORP | USD | 102.41 | -0.21 | -0.20 | 102.36 | 102.45 | 101.75 | 104.64 | |
| Thoughtworks Holding Ord S. | USD | 4.47 | -0.02 | -0.45 | 4.47 | 4.50 | |||
| Thryv Holdings Ord Shs | USD | 2.12 | +0.05 | +2.17 | 2.11 | 2.12 | 2.06 | 2.16 | |
| Thunder Bridge Acquisition. | USD | 10.87 | -0.23 | -2.07 | 10.92 | 11.35 | |||
| Tilray Ord Shs Class 2 | USD | 4.66 | -0.02 | -0.40 | 4.66 | 4.67 | 4.66 | 4.83 | |
| Titan Machinery Inc. | USD | 18.05 | -0.43 | -2.33 | 18.02 | 18.08 | 18.01 | 18.88 | |
| Titan Medical Ord Shs | USD | 0.14 | -0.05 | -26.32 | - | - | |||
| TITAN PHARMACEUTICALS ORD | USD | 4.57 | -0.23 | -4.79 | 5.97 | 6.00 | |||
| TMC The Metals Company Inc. | USD | 4.40 | -0.07 | -1.55 | 4.40 | 4.41 | 4.35 | 4.53 | |
| TOMI Environmental Solutio. | USD | 1.8100 | +0.1200 | +7.10 | 1.7200 | 1.8200 | 1.6365 | 1.8983 | |
| Tonix Pharmaceuticals Hold. | USD | 12.50 | +0.53 | +4.40 | 12.49 | 12.54 | 11.79 | 12.74 | |
| TOP Ships | USD | 0.90 | +0.12 | +15.15 | 0.87 | 0.95 | 0.79 | 0.90 | |
| Top Win International Trad. | USD | 2.8001 | -0.0299 | -1.06 | 2.8000 | 2.8600 | 2.5450 | 2.8800 | |
| TORM Ord Shs Class A | USD | 29.62 | +0.65 | +2.23 | 29.58 | 29.65 | 29.09 | 29.82 | |
| Toro Corp. | USD | 5.53 | -0.27 | -4.58 | 5.51 | 5.80 | 5.35 | 5.83 | |
| ToughBuilt Industries Inc. | USD | 7.91 | -0.09 | -1.08 | 7.86 | 7.93 | |||
| TOUGHBUILT INDUSTRIES ORD | USD | - | - | ||||||
| TOWER SEMICONDUCTOR ORD | USD | 261.01 | +0.70 | +0.27 | 261.01 | 261.39 | 252.41 | 266.72 | |
| 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 | 35.69 | -0.74 | -2.03 | 35.69 | 35.70 | 35.61 | 36.89 | |
| TRANSCODE THERAPEUTICS ORD | USD | 3.36 | -0.01 | -0.30 | 3.36 | 3.40 | 3.30 | 3.49 | |
| TransMedics Group Ord Shs | USD | 88.58 | +1.56 | +1.79 | 88.46 | 88.61 | 86.99 | 89.00 | |
| Travelzoo Ord Shs | USD | 7.18 | -0.16 | -2.18 | 7.18 | 7.28 | 7.18 | 7.50 | |
| Traws Pharma Ord Shs | USD | 0.59 | +0.05 | +9.92 | 0.54 | 0.63 | 0.55 | 0.61 | |
| Trevena O Shs | USD | 2.50 | -2.18 | -47.34 | - | - | |||
| TREVENA ORD | USD | - | - | ||||||
| Trident Acquisitions Corp. | USD | 10.85 | -0.03 | -0.28 | 10.84 | 10.85 | 10.84 | 10.86 | |
| Trillium Therapeutics Ord . | USD | 19.86 | +0.06 | +0.29 | 16.47 | 29.88 | |||
| Trimble Ord Shs | USD | 55.61 | -0.75 | -1.32 | 55.59 | 55.62 | 54.71 | 57.42 | |
| Trinity Capital Ord Shs | USD | 18.47 | +0.18 | +0.96 | 18.46 | 18.47 | 18.29 | 18.51 | |
| Trip com Group ADR | USD | 44.88 | -0.71 | -1.55 | 44.87 | 44.88 | 44.70 | 45.29 | |
| TRIPADVISOR ORD | USD | 10.74 | +0.03 | +0.23 | 10.73 | 10.74 | 10.56 | 10.79 | |
| Triterras Inc. | USD | 0.99 | - | - | - | - | |||
| Trivago NV - ADR | USD | 5.18 | -0.02 | -0.38 | 5.18 | 5.24 | 5.12 | 5.28 | |
| Trump Media & Technology G. | USD | 8.29 | +0.02 | +0.18 | 8.28 | 8.29 | 8.14 | 8.50 | |
| Trupanion Ord Shs | USD | 30.24 | -0.08 | -0.26 | 30.22 | 30.26 | 30.12 | 30.95 | |
| TSS Ord Shs | USD | 12.47 | +0.36 | +2.97 | 12.46 | 12.48 | 12.20 | 12.84 | |
| Tuhura Biosciences Ord Shs | USD | 2.41 | +0.07 | +2.99 | 2.41 | 2.43 | 2.33 | 2.58 | |
| Turtle Beach Ord Shs | USD | 17.47 | -0.06 | -0.34 | - | - | |||
| Tuscan Holdings Corp. | USD | 10.00 | -0.20 | -1.96 | 9.94 | 10.34 | |||
| Twc Tech Hldg Ii Units | USD | 10.32 | -0.09 | -0.86 | 10.32 | 10.35 | |||
| TWFG Ord Shs | USD | 26.7450 | +0.0850 | +0.32 | 26.7200 | 26.7800 | 26.6900 | 27.6800 | |
| Twist Bioscience Corp. | USD | 124.47 | -0.75 | -0.60 | 124.32 | 124.58 | 122.14 | 126.33 | |
| 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 | 91.32 | -0.45 | -0.49 | 91.33 | 91.43 | 91.11 | 93.68 | |
| Ulta Beauty Inc | USD | 514.57 | -17.33 | -3.26 | 514.24 | 514.89 | 512.20 | 534.27 | |
| Ultra Clean Holdings Inc. | USD | 94.16 | +3.51 | +3.87 | 94.16 | 94.30 | 89.45 | 94.48 | |
| Ultragenyx Pharmaceutical . | USD | 26.55 | -0.31 | -1.15 | 26.53 | 26.55 | 26.38 | 27.14 | |
| ULTRALIFE BATTERIES | USD | 7.23 | +0.01 | +0.14 | 7.20 | 7.27 | 7.20 | 7.46 | |
| UNIQURE B.V. | USD | 46.64 | +1.51 | +3.35 | 46.64 | 46.71 | 44.22 | 46.82 | |
| UNITED AIRLINES HOLDINGS O. | USD | 127.12 | +2.00 | +1.59 | 127.07 | 127.16 | 125.91 | 128.50 | |
| United Bankshares Ord Shs | USD | 49.09 | +0.19 | +0.38 | 49.08 | 49.09 | 49.03 | 49.35 | |
| United Community Banks Ord. | USD | 27.83 | -0.93 | -3.23 | - | - | |||
| United Guardian Ord Shs | USD | 7.15 | -0.10 | -1.38 | 7.17 | 7.39 | 7.15 | 7.68 | |
| United Maritime Ord Shs | USD | 2.71 | +0.03 | +1.24 | 2.71 | 2.72 | 2.68 | 2.73 | |
| Uniti Group Aktie | USD | 9.7400 | +0.2300 | +2.42 | 9.7400 | 9.7500 | 9.5000 | 9.7700 | |
| Unity Biotechnology Inc. | USD | 0.20 | -0.10 | -33.41 | 0.16 | 0.20 | |||
| UNIVERSAL DISPLAY ORD | USD | 90.59 | -1.42 | -1.54 | 90.50 | 90.70 | 89.62 | 92.48 | |
| UP Fintech Holding ADR | USD | 4.61 | +0.03 | +0.66 | 4.61 | 4.62 | 4.54 | 4.64 | |
| Upexi Ord Shs | USD | 0.778 | -0.046 | -5.55 | 0.770 | 0.781 | 0.773 | 0.850 | |
| Upland Software Inc. | USD | 6.09 | +1.03 | +20.36 | 6.05 | 6.23 | 5.08 | 6.41 | |
| Upstart Holdings Ord Shs | USD | 30.05 | +0.95 | +3.25 | 30.04 | 30.05 | 29.13 | 30.25 | |
| Upstream Bio Ord Shs | USD | 6.890 | -0.020 | -0.29 | 6.870 | 6.890 | 6.880 | 7.040 | |
| Upwork Ord Shs | USD | 8.45 | +0.05 | +0.54 | 8.44 | 8.45 | 8.22 | 8.56 | |
| URANIUM ROYALTY ORD | USD | 4.12 | +0.03 | +0.73 | 4.11 | 4.12 | 3.90 | 4.15 | |
| Urban Gro Ord Shs | USD | 3.15 | +0.33 | +11.70 | 3.06 | 3.34 | |||
| Urban One Ord Shs Class A | USD | 5.14 | +0.01 | +0.10 | 5.08 | 5.17 | 5.09 | 5.19 | |
| UroGen Pharma Ord Shs | USD | 48.99 | -0.02 | -0.03 | 48.96 | 49.04 | 48.63 | 49.60 | |
| US Gold Ord Shs | USD | 15.11 | -0.15 | -0.98 | 15.11 | 15.19 | 14.89 | 15.24 | |
| USA Rare Earth Ord Shs Cla. | USD | 18.7950 | +0.3850 | +2.09 | 18.7900 | 18.8000 | 18.2200 | 19.1600 | |
| Usio Ord Shs | USD | 2.67 | +0.29 | +12.18 | 2.66 | 2.67 | 2.41 | 2.98 | |
| Utah Medical Products Ord . | USD | 72.23 | +0.10 | +0.13 | 71.65 | 72.52 | 71.20 | 72.78 | |
| UTime Ord Shs | USD | 0.4627 | -0.0222 | -4.58 | - | - | |||
| Uxin Ltd | USD | 1.17 | +0.04 | +3.10 | 1.16 | 1.17 | 1.13 | 1.18 | |
| Valneva SE ADR | USD | 5.46 | -0.09 | -1.62 | 5.45 | 5.60 | 5.45 | 5.54 | |
| Varonis Systems Ord Shs | USD | 43.72 | +1.79 | +4.26 | 43.70 | 43.72 | 41.86 | 43.78 | |
| 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 | 15.9650 | +0.8650 | +5.73 | 15.9300 | 15.9800 | 14.6500 | 16.4500 | |
| Velodyne Lidar Inc. | USD | 1.26 | +0.01 | +0.79 | 1.25 | 1.30 | |||
| Veracyte Ord Shs | USD | 43.07 | -1.61 | -3.60 | 43.05 | 43.10 | 42.71 | 45.23 | |
| Verastem Inc. | USD | 6.765 | -0.185 | -2.66 | 6.760 | 6.770 | 6.725 | 7.060 | |
| VERICEL ORD | USD | 44.08 | -0.65 | -1.45 | 44.06 | 44.10 | 43.74 | 46.13 | |
| VERISIGN INC | USD | 284.77 | +1.83 | +0.65 | 284.58 | 284.96 | 281.00 | 287.42 | |
| Verisk Analytics Ord Shs | USD | 180.73 | +0.35 | +0.19 | 180.67 | 180.80 | 178.11 | 183.09 | |
| Veritone Ord Shs | USD | 1.49 | -0.04 | -2.30 | 1.48 | 1.49 | 1.45 | 1.58 | |
| Versamet Royalties Ord Shs | USD | 10.10 | +0.16 | +1.61 | 10.09 | 10.11 | 9.80 | 10.25 | |
| VERTEX PHARMACEUTICALS | USD | 519.80 | -5.94 | -1.13 | 519.67 | 520.02 | 518.87 | 529.00 | |
| Veru Inc. | USD | 2.67 | -0.07 | -2.55 | 2.67 | 2.68 | 2.65 | 2.76 | |
| Vesper Healthcare Acquisit. | USD | 12.49 | -0.56 | -4.29 | 9.75 | 13.00 | |||
| ViaSat Ord Shs | USD | 86.16 | -1.07 | -1.23 | 86.10 | 86.22 | 84.55 | 87.74 | |
| Viatris Inc. | USD | 16.26 | +0.16 | +0.96 | 16.25 | 16.26 | 16.16 | 16.38 | |
| Viavi Solutions Ord Shs | USD | 43.0100 | -0.1000 | -0.23 | 43.0100 | 43.0300 | 42.4900 | 43.9500 | |
| Vicor Ord Shs | USD | 231.14 | +5.02 | +2.22 | 230.65 | 231.10 | 224.16 | 233.87 | |
| ViewRay Ord Shs | USD | 0.03 | -0.02 | -39.90 | - | - | |||
| Viking Therapeutics Ord Sh. | USD | 33.02 | -1.00 | -2.94 | 33.02 | 33.05 | 32.91 | 33.97 | |
| Village Farms Internationa. | USD | 2.54 | +0.03 | +1.20 | 2.53 | 2.54 | 2.48 | 2.57 | |
| Vimeo Ord Shs | USD | 7.85 | +0.01 | +0.13 | 7.84 | 8.00 | |||
| VinFast Auto Ltd | USD | 3.12 | -0.01 | -0.16 | 3.11 | 3.12 | 3.09 | 3.16 | |
| Viomi Technology American . | USD | 0.72 | - | +0.22 | 0.72 | 0.74 | 0.71 | 0.76 | |
| Vir Biotechnology Inc. | USD | 9.01 | +0.05 | +0.56 | 9.01 | 9.02 | 8.88 | 9.20 | |
| VIRAX BIOLABS GROUP ORD | USD | 2.84 | +0.06 | +1.98 | 2.76 | 2.85 | 2.71 | 2.86 | |
| Viridian Therapeutics Ors . | USD | 22.20 | -0.68 | -2.97 | 22.19 | 22.21 | 22.07 | 22.86 | |
| VIRTU FINANCIAL CL A ORD | USD | 57.39 | +0.30 | +0.53 | 57.39 | 57.43 | 57.01 | 57.98 | |
| VISION MARINE TECHNOLOGIES. | USD | 0.6454 | +0.0154 | +2.44 | 0.6473 | 0.6600 | 0.5952 | 0.6500 | |
| VisionWave Holdings Ord Sh. | USD | 1.265 | +0.195 | +18.22 | 1.260 | 1.270 | 1.070 | 1.270 | |
| Vislink Technologies Inc. | USD | 2.50 | - | - | - | - | |||
| Vital Farms Ord Shs | USD | 11.62 | +0.10 | +0.87 | 11.61 | 11.62 | 11.54 | 11.85 | |
| Vivani Medical Ord Shs | USD | 1.35 | -0.02 | -1.39 | 1.35 | 1.36 | 1.31 | 1.40 | |
| VIVEVE MEDICAL ORD | USD | 0.22 | -0.04 | -15.35 | - | - | |||
| Vodafone Group Plc (ADR) | USD | 16.21 | +0.12 | +0.75 | 16.21 | 16.22 | 16.00 | 16.22 | |
| Vor Biopharma Ord Shs. | USD | 23.30 | +0.96 | +4.30 | 23.28 | 23.33 | 21.80 | 23.57 | |
| VOXELJET ADR REP ORD | USD | 0.64 | +0.03 | +4.86 | - | - | |||
| Voyager Therapeutics Ord S. | USD | 3.28 | +0.08 | +2.50 | 3.27 | 3.28 | 3.16 | 3.31 | |
| VPC IMPACT ACQUISITION HOL. | USD | - | - | ||||||
| Vroom Inc | USD | 9.54 | -0.09 | -0.93 | 9.39 | 9.57 | |||
| VS Daily 3 Long Gold ETN | USD | 22.39 | -0.59 | -2.55 | 22.34 | 22.40 | 22.33 | 22.65 | |
| vTv Therapeutics Inc. | USD | 30.85 | -0.93 | -2.93 | 30.73 | 31.03 | 30.36 | 32.04 | |
| Vuzix Corp | USD | 2.62 | -0.01 | -0.19 | 2.61 | 2.62 | 2.59 | 2.73 | |
| VYNE THERAPEUTICS ORD | USD | 28.56 | +3.11 | +12.22 | 28.88 | 42.33 | |||
| WALGREEN BOOTS ALLIANCE OR. | USD | 11.98 | +0.06 | +0.50 | 12.04 | 12.05 | |||
| Warner Bros. Discovery Inc | USD | 27.71 | +0.06 | +0.20 | 27.70 | 27.71 | 27.71 | 28.08 | |
| Warner Music Group Corp | USD | 25.16 | +0.37 | +1.49 | 25.15 | 25.17 | 24.67 | 25.28 | |
| Wave Life Sciences Ord Shs | USD | 5.2850 | +0.0450 | +0.86 | 5.2800 | 5.2900 | 5.2450 | 5.4600 | |
| Wearable Devices Ltd | USD | 2.87 | -0.16 | -5.13 | 2.82 | 2.85 | 2.80 | 3.09 | |
| Weatherford International . | USD | 91.83 | -0.87 | -0.94 | 91.74 | 91.83 | 89.69 | 93.60 | |
| Webull Ord Shs Class A | USD | 7.82 | +0.15 | +1.89 | 7.81 | 7.82 | 7.66 | 8.14 | |
| 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 | 42.64 | +0.25 | +0.59 | 42.63 | 42.65 | 42.50 | 42.85 | |
| Westamerica Bancorporation. | USD | 59.78 | +0.23 | +0.38 | 59.74 | 59.82 | 59.69 | 60.16 | |
| WESTERN DIGITAL CORP | USD | 490.17 | +36.07 | +7.94 | 489.99 | 490.31 | 451.55 | 502.51 | |
| Westwater Resources Ord Sh. | USD | 0.59 | -0.04 | -6.40 | 0.59 | 0.59 | 0.58 | 0.65 | |
| Weyco Group Ord Shs | USD | 45.18 | -1.55 | -3.32 | 45.20 | 45.75 | 45.13 | 46.89 | |
| Willdan Group Inc. | USD | 84.36 | -0.58 | -0.68 | 84.13 | 84.59 | 82.87 | 86.00 | |
| 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 | +2.09 | 1.32 | 1.34 | 1.31 | 1.38 | |
| Wingstop Inc. | USD | 113.80 | +1.72 | +1.53 | 113.67 | 113.80 | 111.78 | 115.32 | |
| Wise Ord Shs Class A | USD | 12.7800 | +0.4300 | +3.48 | 12.7700 | 12.7900 | 12.5880 | 12.7900 | |
| Wix.Com Ord Shs | USD | 76.00 | +7.25 | +10.55 | 75.93 | 76.04 | 69.14 | 76.22 | |
| WM Technology Ord Shs Clas. | USD | - | - | -8.43 | - | - | |||
| Workday Ord Shs Class A | USD | 176.47 | +1.18 | +0.67 | 176.50 | 176.67 | 174.62 | 179.79 | |
| Workhouse Group Inc. | USD | 3.16 | +0.07 | +2.10 | 3.15 | 3.20 | 3.02 | 3.17 | |
| Wrap Technologies Ord Shs | USD | 1.78 | +0.05 | +2.89 | 1.77 | 1.78 | 1.72 | 1.85 | |
| Wynn Resorts Ltd | USD | 101.70 | -1.27 | -1.23 | 101.72 | 101.82 | 101.45 | 103.59 | |
| X-Energy Ord Shs Class A | USD | 22.87 | +2.52 | +12.38 | 22.86 | 22.87 | 21.27 | 23.99 | |
| X3 Holdings Ord Shs | USD | 0.60 | -0.44 | -42.59 | 0.47 | 0.60 | |||
| Xanadu Quantum Technologie. | USD | 10.665 | +0.045 | +0.42 | 10.660 | 10.670 | 10.480 | 11.155 | |
| XBP Global Holdings Ord Sh. | USD | 2.9150 | -0.0200 | -0.68 | 2.8100 | 2.9600 | 2.9150 | 2.9700 | |
| XERIS BIOPHARMA HOLDINGS O. | USD | 8.41 | -0.08 | -0.94 | 8.41 | 8.42 | 8.40 | 8.70 | |
| Xerox Holdings Equity Warr. | USD | 0.3048 | -0.0065 | -2.09 | 0.3030 | 0.3048 | 0.3032 | 0.3200 | |
| XILINX INC | USD | 194.92 | - | - | 192.55 | 194.49 | |||
| Xilio Therapeutics Ord Shs | USD | 9.00 | -0.05 | -0.55 | 8.75 | 9.19 | 8.92 | 9.28 | |
| Xometry Ord Shs Class A | USD | 94.81 | +1.72 | +1.84 | 94.69 | 94.91 | 93.30 | 95.49 | |
| XOS ORD | USD | 2.67 | +0.04 | +1.52 | 2.65 | 2.71 | 2.60 | 2.72 | |
| XP Inc. | USD | 15.83 | +0.39 | +2.49 | 15.82 | 15.83 | 15.44 | 15.85 | |
| XTI AEROSPACE ORD | USD | 1.62 | +0.01 | +0.62 | 1.62 | 1.63 | 1.59 | 1.66 | |
| Xunlei ADR Representing 5 . | USD | 5.12 | +0.15 | +3.02 | 5.12 | 5.13 | 4.97 | 5.16 | |
| Xylo Technologies American. | USD | 5.16 | +0.09 | +1.78 | 4.65 | 5.27 | |||
| YORK WATER ORD | USD | 32.84 | +0.30 | +0.92 | 32.77 | 32.93 | 32.63 | 32.99 | |
| 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 | 378.54 | +0.17 | +0.04 | 378.44 | 378.69 | 376.22 | 382.51 | |
| Zentalis Pharmaceuticals O. | USD | 4.24 | -0.06 | -1.28 | 4.23 | 4.24 | 4.23 | 4.41 | |
| Zeta Network Group | USD | 2.4000 | -0.1800 | -6.98 | 2.3300 | 2.4000 | 2.0500 | 2.6550 | |
| Zhong Yang Financial Group. | USD | 11.01 | +0.17 | +1.57 | 10.90 | 11.07 | 10.80 | 11.40 | |
| ZILLOW GROUP CL A ORD | USD | 35.17 | +1.68 | +5.02 | 35.16 | 35.18 | 33.36 | 35.29 | |
| ZILLOW GROUP CL C ORD | USD | 34.87 | +1.61 | +4.84 | 34.86 | 34.88 | 33.11 | 35.03 | |
| ZIONS BANCORPORATION ORD | USD | 71.75 | +0.31 | +0.43 | 71.73 | 71.75 | 71.22 | 72.30 | |
| ZK INTERNATIONAL GROUP ORD | USD | 1.06 | -0.03 | -2.55 | 1.06 | 1.09 | 1.06 | 1.10 | |
| Zogenix Ord Shs | USD | - | - | ||||||
| Zoom Video Communications . | USD | 106.23 | +1.10 | +1.04 | 106.19 | 106.26 | 104.51 | 106.66 | |
| 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 | 183.49 | +6.17 | +3.48 | 183.46 | 183.60 | 177.02 | 183.80 | |
| Zura Bio Ord Shs Class A | USD | 5.65 | -0.14 | -2.34 | 5.64 | 5.65 | 5.64 | 5.82 | |
| Zynex Inc. | USD | 0.13 | -0.07 | -34.90 | 0.13 | 0.13 |
