Külföldi piacok
Árfolyamok
A nap nyertesei
| Termék | Utolsó ár | Vált.% | |
|---|---|---|---|
| Wellgistics Health Ord Shs | 0.1740 | +108.38 | |
| Pheton Holdings Ord Shs Cl. | 0.90 | +105.16 | |
| GEOVAX LABS ORD | 2.21 | +79.67 |
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 | 21.45 | +0.25 | +1.18 | 21.05 | 21.86 | 21.07 | 22.32 | |
| 111 Inc. | USD | 5.8500 | +0.0500 | +0.86 | 5.8200 | 7.0000 | 5.7000 | 6.3650 | |
| 17 EDUCTN TCLGY GRP ADR RE. | USD | 2.4600 | -0.0500 | -1.99 | 2.2500 | 3.0800 | 2.2808 | 2.6959 | |
| 180 LIFE SCIENCES ORD | USD | 7.04 | -0.57 | -7.49 | 7.27 | 7.36 | |||
| 1st Source Ord Shs | USD | 72.2000 | +0.9600 | +1.35 | 60.0000 | 83.5800 | 71.6000 | 72.6000 | |
| 2x XRP ETF | USD | 41.030 | -3.040 | -6.90 | 37.780 | 41.650 | 39.840 | 41.270 | |
| 36Kr Holdings ADR Represen. | USD | 3.2700 | -0.1200 | -3.54 | 3.2000 | 3.7100 | 3.2500 | 3.4000 | |
| 9 METERS BIOPHARMA ORD | USD | 0.07 | -0.05 | -42.97 | - | - | |||
| 908 Devices Inc. | USD | 6.6400 | -0.2600 | -3.77 | 5.8100 | 9.5500 | 6.6300 | 7.1000 | |
| A Mark Precious Metals Ord. | USD | 29.25 | +0.54 | +1.88 | 28.50 | 29.65 | |||
| Aaon Ord Shs | USD | 133.94 | -1.55 | -1.14 | 107.00 | 135.50 | 130.75 | 136.09 | |
| AbCellera Biologics Ord Sh. | USD | 4.16 | +0.07 | +1.71 | 4.19 | 4.32 | 3.94 | 4.26 | |
| Abeona Therapeutics Ord Sh. | USD | 5.37 | -0.12 | -2.19 | 5.26 | 5.54 | 5.29 | 5.53 | |
| ABIOMED INC. | USD | 381.10 | +0.31 | +0.08 | 381.30 | 381.50 | |||
| Absci Ord Shs | USD | 4.95 | -0.19 | -3.61 | 4.85 | 4.94 | 4.85 | 5.26 | |
| AC Immune SA Ord Shs | USD | 2.77 | -0.02 | -0.72 | 2.70 | 3.07 | 2.74 | 2.90 | |
| Academy Sports and Outdoor. | USD | 49.98 | -0.57 | -1.13 | 49.62 | 50.37 | 49.05 | 50.60 | |
| ACADIA Pharmaceuticals Inc. | USD | 20.69 | -0.71 | -3.32 | 18.37 | 23.88 | 20.65 | 21.68 | |
| ACASTI PHARMA CL A ORD | USD | 2.38 | -0.47 | -16.48 | 2.37 | 2.55 | |||
| ACCURAY INC (ARAY) | USD | 0.29 | +0.02 | +8.41 | 0.25 | 0.29 | 0.25 | 0.29 | |
| AcelRx Pharmaceuticals Ord. | USD | 3.22 | -0.44 | -11.92 | 3.22 | 3.23 | |||
| Achieve Life Sciences Ord | USD | 4.77 | -0.52 | -9.83 | 4.50 | 5.42 | 4.67 | 5.41 | |
| ACHILLION PHARMACEUTICALS . | USD | 6.76 | - | - | 6.90 | 6.95 | |||
| ACI Worldwide Ord Shs | USD | 42.80 | +1.14 | +2.74 | 42.42 | 43.21 | 41.58 | 43.53 | |
| Acm Research Class A Ord S. | USD | 63.25 | -0.42 | -0.66 | 60.90 | 63.00 | 61.05 | 67.00 | |
| ACTIVISION BLIZZARD ORD | USD | 94.42 | -0.05 | -0.05 | 94.30 | 94.59 | |||
| Acumen Pharmaceuticals Ord. | USD | 2.18 | -0.10 | -4.39 | 1.93 | 2.50 | 2.14 | 2.30 | |
| 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 | 12.71 | -0.12 | -0.94 | 12.00 | 13.20 | 12.50 | 13.39 | |
| ADDENTAX GROUP ORD | USD | 4.30 | -0.65 | -13.13 | 4.00 | 4.44 | 4.50 | 4.85 | |
| ADMA Biologics Inc (ADMA) | USD | 8.38 | +0.11 | +1.33 | 8.32 | 8.45 | 8.26 | 8.43 | |
| Adobe Systems Inc. | USD | 255.64 | +8.04 | +3.25 | 255.80 | 256.25 | 245.24 | 256.19 | |
| Advanced Emissions Solutio. | USD | 3.36 | +0.10 | +3.07 | - | - | |||
| Advanced Micro Devices Ord. | USD | 420.99 | -3.11 | -0.73 | 422.51 | 422.70 | 410.71 | 438.80 | |
| ADVAXIS AKTIE | USD | - | - | ||||||
| ADVENT TECHNOLOGIES HOLDIN. | USD | 0.92 | -1.79 | -66.11 | 0.80 | 0.97 | |||
| Aehr Test Systems Ord Shs | USD | 83.57 | -15.93 | -16.01 | 83.70 | 83.81 | 81.30 | 99.75 | |
| Aemetis Inc. | USD | 2.18 | -0.11 | -4.80 | 2.08 | 2.33 | 2.14 | 2.34 | |
| Aemetis Inc. | USD | - | - | ||||||
| AEROVIRONMENT (AVAV) | USD | 161.52 | +3.52 | +2.23 | 161.55 | 164.00 | 158.07 | 164.31 | |
| AETERNA ZENTARIS ORD | USD | 6.20 | +0.60 | +11.11 | - | - | |||
| AFC Gamma Ord Shs | USD | 3.33 | +0.27 | +8.82 | 2.93 | 3.60 | 3.03 | 3.38 | |
| Affirm Holdings Inc | USD | 64.41 | -1.41 | -2.14 | 64.41 | 64.99 | 62.84 | 65.97 | |
| Afya Ord Shs Class A | USD | 14.27 | +0.30 | +2.15 | 14.06 | 14.39 | 13.92 | 14.33 | |
| AGBA Group Holding Ltd | USD | 1.40 | +0.18 | +14.75 | 1.39 | 1.49 | |||
| Agios Pharmaceuticals Inc. | USD | 28.21 | +0.04 | +0.14 | 23.25 | 32.56 | 27.75 | 28.67 | |
| AGNC Investment REIT | USD | 10.30 | -0.04 | -0.39 | 10.29 | 10.40 | 10.28 | 10.44 | |
| 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 | 1.61 | -0.09 | -5.29 | 1.47 | 1.83 | 1.63 | 1.74 | |
| Airbnb Ord Shs Class A | USD | 134.30 | +1.45 | +1.09 | 133.50 | 134.81 | 132.35 | 137.26 | |
| Airsculpt Technologies Ord. | USD | 4.76 | -0.04 | -0.83 | 4.02 | 4.76 | 4.49 | 4.83 | |
| AKAMAI TECHNOLOGIES | USD | 150.77 | -0.11 | -0.07 | 145.30 | 148.00 | 148.50 | 153.00 | |
| Akebia Therapeutics Ord Sh. | USD | 1.01 | -0.05 | -4.72 | 1.01 | 1.10 | 1.00 | 1.09 | |
| Alexion Pharmaceuticals In. | USD | 182.50 | - | - | 182.98 | 200.00 | |||
| Align Technology Inc (ALGN. | USD | 158.78 | +1.53 | +0.97 | 156.88 | 162.95 | 155.90 | 161.22 | |
| ALKERMES ORD | USD | 37.19 | -0.29 | -0.77 | 34.69 | 37.92 | 36.98 | 38.02 | |
| Alkido Pharma Inc. | USD | 3.56 | +0.03 | +0.85 | - | - | |||
| Allakos Ord Shs | USD | 0.33 | - | -0.06 | 0.33 | 0.34 | |||
| Allegro MicroSystems Ord S. | USD | 41.35 | -1.75 | -4.06 | 37.83 | 44.87 | 40.67 | 43.75 | |
| ALLIANT ENERGY ORD | USD | 72.09 | +1.19 | +1.68 | 70.33 | 73.52 | 71.20 | 72.15 | |
| ALLIED ESPORTS ENTERTAINME. | USD | 1.38 | +0.03 | +1.84 | - | - | |||
| Allient Ord Shs | USD | 60.93 | -0.40 | -0.65 | 59.80 | 72.79 | 59.94 | 62.92 | |
| Allogene Therapeutics Inc. | USD | 1.94 | -0.06 | -3.00 | 1.95 | 2.13 | 1.90 | 2.06 | |
| Alnylam Pharmaceuticals In. | USD | 286.27 | -0.71 | -0.25 | 284.24 | 321.30 | 285.26 | 291.97 | |
| Alpha Healthcare Acquisiti. | USD | 10.15 | -0.03 | -0.29 | 10.13 | 10.15 | |||
| Alpha Tau Medical Ltd | USD | 10.03 | -0.33 | -3.19 | 9.15 | 10.50 | 9.77 | 10.77 | |
| ALPHA TECHNOLOGY GROUP CL . | USD | 15.66 | -0.84 | -5.09 | 6.60 | 17.39 | 15.00 | 16.60 | |
| Alpha Teknova Ord Shs | USD | 3.620 | +0.110 | +3.13 | 3.540 | 4.140 | 3.450 | 3.770 | |
| Alphabet Inc - A Shares | USD | 396.94 | +0.16 | +0.04 | 398.67 | 398.80 | 394.53 | 408.61 | |
| Alphabet Inc - C Shares | USD | 393.11 | -0.21 | -0.05 | 395.00 | 395.46 | 390.90 | 404.47 | |
| Alphatec Holdings Inc. | USD | 8.090 | +0.430 | +5.61 | 7.580 | 8.360 | 7.695 | 8.240 | |
| 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 | 2.80 | -0.05 | -1.75 | 2.72 | 2.88 | 2.72 | 2.89 | |
| Altisource Portfolio Solut. | USD | 6.33 | -0.08 | -1.25 | 6.03 | 6.50 | 6.22 | 6.50 | |
| Alto Ingredients Ord Shs | USD | 4.75 | - | - | - | - | |||
| Alvotech Ord Shs | USD | 3.2500 | -0.0600 | -1.81 | 3.2100 | 5.3000 | 3.2200 | 3.3600 | |
| AMARIN ADR REP 20 ORD | USD | 14.06 | -0.50 | -3.43 | 14.01 | 14.74 | 14.01 | 14.75 | |
| Amazon.Com Inc. | USD | 264.86 | +0.72 | +0.27 | 264.83 | 265.05 | 262.53 | 268.85 | |
| AMBARELLA ORD | USD | 78.88 | -2.28 | -2.81 | 77.00 | 79.97 | 77.90 | 82.50 | |
| AMC Networks Inc. | USD | 8.35 | +0.05 | +0.60 | 8.17 | 8.54 | 8.24 | 8.42 | |
| AMCI Acquisition Ord Shs C. | USD | 4.57 | -0.43 | -8.60 | 4.40 | 5.13 | 4.47 | 5.18 | |
| Amdocs Ord Shs | USD | 62.28 | +1.70 | +2.81 | 62.02 | 62.58 | 60.00 | 62.40 | |
| Amerco Ord Shs | USD | 49.28 | +0.61 | +1.25 | 42.50 | 55.68 | 48.37 | 49.73 | |
| American Airlines Group In. | USD | 12.36 | +0.05 | +0.41 | 12.39 | 12.43 | 12.21 | 12.80 | |
| AMERICAN BAT.TECH.CO. NEW . | USD | 2.9700 | -0.1600 | -5.11 | 2.9500 | 3.0500 | 2.8924 | 3.1400 | |
| American Bitcoin Ord Shs C. | USD | 1.0300 | -0.0800 | -7.21 | 1.0400 | 1.1300 | 1.0000 | 1.0900 | |
| AMERICAN RESOURCES CL A OR. | USD | 2.08 | -0.12 | -5.45 | 2.09 | 2.19 | 2.03 | 2.20 | |
| American Software Ord Shs . | USD | 10.95 | -0.24 | -2.14 | - | - | |||
| American Superconductor Or. | USD | 50.15 | -4.91 | -8.92 | 48.52 | 50.40 | 48.52 | 55.11 | |
| AMERISAFE Ord Shs | USD | 31.43 | +0.82 | +2.68 | 29.00 | 47.97 | 30.41 | 31.59 | |
| Ames National Ord Shs | USD | 27.91 | +0.40 | +1.45 | 27.72 | 28.04 | 27.60 | 28.14 | |
| AMESITE OPERATING ORD | USD | 0.79 | -0.04 | -4.58 | 1.42 | 1.50 | 0.78 | 0.86 | |
| Amgen Inc. | USD | 324.39 | -1.92 | -0.59 | 322.00 | 326.01 | 321.21 | 325.77 | |
| AMICUS THERAPEUTICS ORD | USD | 14.49 | +0.03 | +0.21 | 14.49 | 14.50 | |||
| AMKORTECHNOLOGY INC | USD | 66.04 | -4.31 | -6.13 | 65.90 | 66.88 | 65.23 | 71.88 | |
| Amplitude Inc. | USD | 6.35 | +0.29 | +4.79 | 5.59 | 7.03 | 6.00 | 6.49 | |
| Amtech Systems Ord Shs | USD | 20.02 | -1.07 | -5.05 | 20.00 | 22.99 | 19.63 | 21.65 | |
| Amylyx Pharmaceuticals Ord. | USD | 12.86 | -0.43 | -3.20 | 11.76 | 14.12 | 12.63 | 13.56 | |
| ANALOG DEVICES ORD | USD | 418.58 | +1.09 | +0.26 | 419.55 | 421.90 | 414.07 | 428.68 | |
| AnaptysBio Ord Shs | USD | 58.74 | -4.41 | -6.98 | 58.00 | 64.43 | 58.31 | 64.36 | |
| ANAVEX LIFE SCIENCES ORD | USD | 2.88 | -0.03 | -1.03 | 2.80 | 3.23 | 2.83 | 2.98 | |
| Andersons Ord Shs | USD | 70.85 | -0.61 | -0.85 | 69.00 | 74.28 | 70.72 | 72.58 | |
| Angi Ord Shs Class A | USD | 5.18 | +0.20 | +4.02 | 4.32 | 5.80 | 4.84 | 5.34 | |
| AngioDynamics | USD | 11.070 | +0.300 | +2.79 | 9.610 | 12.680 | 10.780 | 11.119 | |
| ANI Pharmaceuticals Ord Sh. | USD | 79.34 | +1.33 | +1.70 | 69.51 | 85.86 | 77.64 | 80.30 | |
| ANSYS Ord Shs | USD | 374.30 | -18.42 | -4.69 | 387.50 | 389.20 | |||
| APA Ord Shs | USD | 40 | +1 | +3.00 | 40 | 40 | 38 | 40 | |
| Apellis Pharmaceuticals In. | USD | 41.03 | -0.03 | -0.07 | 41.03 | 41.12 | |||
| Apex Technology Acquisitio. | USD | 10.01 | -0.01 | -0.05 | 9.15 | 10.03 | 10.01 | 10.02 | |
| Aphria Ord Shs | USD | 15.38 | -0.07 | -0.45 | 15.22 | 15.35 | |||
| AppFolio Ord Shs Class A | USD | 157.91 | +6.21 | +4.09 | 151.91 | 159.83 | 150.87 | 159.20 | |
| AppHarvest Ord Shs | USD | 0.07 | -0.01 | -16.02 | - | - | |||
| Appian Ord Shs Class A | USD | 21.10 | +1.57 | +8.04 | 18.95 | 21.30 | 19.32 | 21.12 | |
| Apple Inc. | USD | 297.84 | -2.39 | -0.80 | 297.34 | 297.50 | 294.91 | 300.66 | |
| APPLIED BLOCKCHAIN Ord Shs | USD | 39.1 | -3.4 | -8.04 | 39.4 | 39.5 | 37.6 | 43.1 | |
| Applied Genetic Technologi. | USD | 0.39 | - | +1.22 | 0.38 | 0.40 | |||
| APPLIED MATERIAL ORD | USD | 413.6 | -23.1 | -5.28 | 412.7 | 416.0 | 408.1 | 441.7 | |
| APPLIED OPTOELECTRONICS OR. | USD | 173.26 | -17.10 | -8.98 | 174.19 | 175.00 | 165.60 | 194.73 | |
| Applied UV Ord Shs | USD | 0.30 | -0.02 | -6.06 | - | - | |||
| AppLovin Ord Shs Class A | USD | 492.38 | -8.62 | -1.72 | 493.00 | 493.88 | 484.79 | 515.39 | |
| APREA THERAPEUTICS ORD | USD | 0.85 | -0.08 | -9.13 | 0.80 | 0.94 | 0.83 | 0.91 | |
| APTOSE BIOSCIENCES INC | USD | - | - | ||||||
| Aqua Metals Ord Shs | USD | 3.98 | -0.13 | -3.16 | 3.73 | 4.19 | 3.90 | 4.21 | |
| AquaBounty Technologies Or. | USD | 0.90 | +0.02 | +1.75 | 0.87 | 0.92 | 0.89 | 0.91 | |
| Aquestive Therapeutics Inc. | USD | 4.14 | -0.04 | -0.84 | 3.86 | 4.53 | 3.98 | 4.23 | |
| Arbe Robotics Ord Shs | USD | 1.00 | -0.05 | -4.76 | 0.94 | 1.03 | 0.96 | 1.06 | |
| ARBUTUS BIOPHARMA ORD | USD | 4.17 | -0.07 | -1.65 | 3.83 | 4.55 | 4.13 | 4.29 | |
| ARCBEST ORD | USD | 122.84 | +0.13 | +0.11 | 120.48 | 135.00 | 122.00 | 124.74 | |
| Arch Capital Group Ord Shs | USD | 95.87 | +1.89 | +2.01 | 95.02 | 97.33 | 93.50 | 96.36 | |
| 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 | 7.03 | -0.44 | -5.89 | 6.50 | 8.40 | 6.95 | 7.50 | |
| Arcutis Biotherapeutics In. | USD | 20.0300 | -1.2900 | -6.05 | 19.9400 | 20.4300 | 19.9600 | 21.3350 | |
| ARDELYX ORD | USD | 6.11 | -0.12 | -1.93 | 6.05 | 6.29 | 6.05 | 6.30 | |
| Ares Capital Ord Shs | USD | 18.72 | -0.18 | -0.95 | 18.72 | 18.85 | 18.70 | 18.94 | |
| Argo Blockchain PLC | USD | 3.89 | -0.30 | -7.16 | 3.92 | 4.10 | 3.86 | 4.20 | |
| Arm Holdings American Depo. | USD | 215.12 | +5.96 | +2.85 | 215.50 | 216.32 | 203.00 | 215.50 | |
| Arq Ord Shs | USD | 2.58 | -0.04 | -1.53 | 2.04 | 2.93 | 2.51 | 2.62 | |
| Arqit Quantum Incorporatio. | USD | 12.74 | -0.60 | -4.50 | 12.70 | 12.90 | 12.42 | 13.32 | |
| Array Technologies Ord Shs | USD | 8.45 | -0.52 | -5.80 | 8.48 | 8.61 | 8.28 | 9.05 | |
| Arrowhead Pharmaceuticals . | USD | 73.95 | -2.72 | -3.55 | 73.15 | 74.99 | 73.07 | 78.49 | |
| ARS Pharmaceuticals Inc. | USD | 7.3000 | -0.1250 | -1.68 | 6.7000 | 7.3000 | 7.0800 | 7.4900 | |
| Artesian Resources Ord Shs. | USD | 31.78 | +0.44 | +1.40 | 31.40 | 32.26 | 31.40 | 31.97 | |
| ARTIUS ACQUISITION CL A OR. | USD | - | - | ||||||
| ASML Holding ADR Represent. | USD | 1 472.39 | -29.42 | -1.96 | 1 475.50 | 1 476.50 | 1 453.34 | 1 522.49 | |
| ASP Isotopes Inc | USD | 5.275 | -0.525 | -9.05 | 5.000 | 5.610 | 5.220 | 5.790 | |
| Aspira Womens Health Ord S. | USD | 0.08 | -0.01 | -12.49 | - | - | |||
| Assembly Biosciences Ord S. | USD | 27.42 | -1.23 | -4.29 | 27.42 | 28.06 | 26.42 | 28.89 | |
| Assertio Holdings Inc. | USD | 23.32 | +0.01 | +0.02 | 23.32 | 23.40 | 23.32 | 23.35 | |
| AST SpaceMobile Ord Shs Cl. | USD | 86.83 | +3.16 | +3.78 | 87.00 | 87.19 | 81.83 | 89.96 | |
| Astera Labs Ord Shs | USD | 215.58 | -17.10 | -7.35 | 215.90 | 217.50 | 210.02 | 236.70 | |
| Astria Therapeutics Ord Sh. | USD | 12.58 | +0.08 | +0.64 | 11.16 | 13.00 | |||
| ASTROTECH ORD | USD | 2.42 | -0.12 | -4.72 | 2.11 | 2.69 | 2.35 | 2.64 | |
| ATA Creativity Global ADR | USD | 1.15 | -0.01 | -0.86 | 1.12 | 1.20 | 1.10 | 1.18 | |
| ATAI Life Sciences N V Ord. | USD | 4.15 | +0.14 | +3.36 | 4.15 | 4.27 | 4.07 | 4.46 | |
| Atea Pharmaceuticals Ord S. | USD | 4.14 | +0.04 | +0.98 | 3.75 | 4.61 | 4.04 | 4.23 | |
| Aterian Inc. | USD | 1.33 | +0.24 | +22.02 | 1.31 | 1.34 | 1.18 | 1.35 | |
| Athenex Inc. | USD | 3.42 | +0.09 | +2.70 | 3.42 | 3.44 | |||
| Atlanta Braves Holdings Or. | USD | 51.12 | +0.72 | +1.43 | 47.10 | 52.11 | 50.19 | 51.53 | |
| Atlantic American Corp. | USD | 2.20 | -0.05 | -2.22 | 1.97 | 2.54 | 2.20 | 2.21 | |
| Atlantica Sustainable Infr. | USD | 21.99 | - | - | 21.98 | 22.00 | |||
| Atlanticus Holdings Ord Sh. | USD | 78.55 | +1.39 | +1.80 | 72.88 | 98.22 | 77.02 | 79.10 | |
| Atlas Lithium Ord Shs | USD | 4.230 | -0.060 | -1.40 | 4.070 | 4.650 | 4.090 | 4.380 | |
| Atlassian Ord Shs Class A | USD | 89.44 | +1.98 | +2.26 | 89.40 | 90.00 | 85.25 | 91.40 | |
| Atomera Ord Shs | USD | 8.01 | -0.80 | -9.03 | 8.00 | 8.45 | 7.92 | 9.10 | |
| Atossa Genetics Inc (ATOS) | USD | 4.78 | -0.07 | -1.44 | 4.50 | 5.36 | 4.70 | 4.95 | |
| aTyr Pharma Ord | USD | 20.72 | -0.99 | -4.56 | 20.00 | 23.33 | 20.61 | 22.29 | |
| Aura Minerals Inc | USD | 75.64 | -0.78 | -1.02 | 66.76 | 85.38 | 74.80 | 79.08 | |
| Auris Medical Holding AG | USD | 3.07 | -0.03 | -0.97 | 3.02 | 3.11 | |||
| Aurora Cannabis Inc. | USD | 3.28 | -0.04 | -1.20 | 3.20 | 3.30 | 3.23 | 3.31 | |
| Aurora Innovation Inc. | USD | 7.42 | -0.29 | -3.76 | 7.40 | 7.44 | 7.21 | 7.61 | |
| Aurora Mobile ADR | USD | 6.09 | -0.01 | -0.16 | 4.60 | 6.66 | 5.90 | 6.01 | |
| AUTODESK INC | USD | 243.49 | +6.87 | +2.90 | 242.91 | 244.20 | 234.65 | 243.69 | |
| Autolus Therapeutics ADR | USD | 1.80 | +0.17 | +10.43 | 1.71 | 1.95 | 1.62 | 1.95 | |
| Automatic Data Processing . | USD | 222.94 | +8.46 | +3.94 | 221.88 | 223.81 | 215.13 | 223.31 | |
| AVADEL PHARMACEUTICALS ORD | USD | 21.64 | +0.01 | +0.05 | 21.50 | 23.77 | |||
| Avalo Therapeutics Ord Shs | USD | 16.16 | -1.58 | -8.91 | 16.16 | 17.93 | 15.52 | 17.90 | |
| AVEO Pharmaceuticals Inc. | USD | 15.00 | - | - | - | - | |||
| Avepoint Inc. | USD | 10.13 | +0.20 | +2.01 | 9.27 | 10.93 | 9.83 | 10.30 | |
| Aviat Networks Inc. | USD | 16.11 | +0.11 | +0.69 | 16.00 | 16.72 | 15.76 | 16.24 | |
| Avis Budget Group Ord Shs | USD | 146.28 | -3.84 | -2.56 | 146.00 | 147.99 | 141.33 | 151.00 | |
| Axcelis Technologies Ord S. | USD | 146.24 | -8.94 | -5.76 | 143.85 | 147.50 | 143.09 | 155.61 | |
| Axon Enterprise Inc | USD | 399.37 | +7.49 | +1.91 | 399.10 | 401.86 | 391.48 | 414.50 | |
| Axsome Therapeutics Ord Sh. | USD | 227.40 | -0.32 | -0.14 | 201.19 | 230.00 | 225.41 | 232.00 | |
| AXT Ord Shs | USD | 105.88 | -17.90 | -14.46 | 104.54 | 104.75 | 105.17 | 125.50 | |
| AYRO Ord Shs | USD | 7.08 | +1.27 | +21.86 | 9.23 | 9.36 | |||
| AYTU BIOSCIENCE ORD | USD | - | - | ||||||
| B Riley Financial Ord Shs | USD | 9.42 | +0.41 | +4.55 | 8.91 | 10.06 | 8.84 | 9.67 | |
| Baidu.com Inc. | USD | 137.71 | +2.38 | +1.76 | 137.61 | 137.99 | 133.20 | 143.36 | |
| BALLARD POWER (BLDP) | USD | 4.33 | -0.12 | -2.70 | 4.30 | 4.40 | 3.97 | 4.48 | |
| BancFirst Ord Shs | USD | 107.78 | +0.98 | +0.92 | 43.23 | 107.83 | 105.57 | 108.99 | |
| Bancorp Ord Shs | USD | 54.27 | +0.04 | +0.07 | 47.86 | 62.95 | 54.17 | 55.84 | |
| Bandwidth Inc. | USD | 55.95 | +1.98 | +3.67 | 55.96 | 56.76 | 52.69 | 56.67 | |
| Bank OZK 4 625 Non Cumulat. | USD | 16.41 | -0.06 | -0.36 | 16.10 | 18.34 | 16.34 | 16.50 | |
| Bank Ozk Ord Shs | USD | 47.32 | +0.59 | +1.26 | 46.59 | 47.85 | 46.95 | 47.57 | |
| Baozun ADR Representing Or. | USD | 2.50 | +0.04 | +1.63 | 2.25 | 3.01 | 2.47 | 2.56 | |
| BAUDAX BIO ORD | USD | 0.19 | +0.01 | +3.40 | - | - | |||
| Beam Global | USD | 1.43 | -0.30 | -17.34 | 1.46 | 1.50 | 1.42 | 1.61 | |
| Beam Therapeutics Ord Shs | USD | 26.81 | -1.12 | -4.01 | 26.90 | 27.50 | 26.43 | 28.75 | |
| Beauty Health Company Clas. | USD | 0.61 | -0.04 | -5.92 | 0.57 | 0.76 | 0.60 | 0.68 | |
| Bel Fuse Ord Shs Class B | USD | 258.28 | +1.56 | +0.61 | 257.36 | 338.67 | 252.52 | 267.20 | |
| 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 | 33.31 | +1.24 | +3.87 | 32.25 | 37.44 | 32.02 | 33.50 | |
| 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 | 16.28 | +0.24 | +1.50 | 16.15 | 16.27 | 15.86 | 16.47 | |
| Beyond Air Ord Shs | USD | 0.48 | -0.02 | -3.39 | 0.47 | 0.50 | 0.46 | 0.52 | |
| Beyond Meat Ord Shs | USD | 0.76 | -0.04 | -5.25 | 0.76 | 0.77 | 0.74 | 0.80 | |
| BeyondSpring Inc. | USD | 1.40 | +0.04 | +2.57 | 1.10 | 1.57 | 1.30 | 1.53 | |
| BGC Group Ord Shs Class A | USD | 11.39 | +0.20 | +1.79 | 11.23 | 11.55 | 11.21 | 11.48 | |
| Big 5 Sporting Goods Ord S. | USD | 1.44 | +0.01 | +0.69 | 1.44 | 1.45 | |||
| BigCommerce Holdings Inc. | USD | 4.78 | -0.01 | -0.10 | 4.85 | 5.18 | |||
| Bilibili American Deposita. | USD | 19.63 | +0.56 | +2.94 | 19.40 | 19.88 | 19.06 | 19.65 | |
| bioAffinity Technologies O. | USD | 1.69 | -0.20 | -10.37 | 1.66 | 1.89 | 1.65 | 1.86 | |
| Bioage Labs Ord Shs | USD | 15.3400 | -2.3200 | -13.14 | 15.5100 | 16.2900 | 15.2600 | 18.2499 | |
| BIOCARDIA ORD | USD | 0.90 | -0.11 | -10.88 | 0.90 | 0.99 | 0.84 | 1.03 | |
| Biocept Inc. | USD | 0.43 | -0.07 | -14.01 | - | - | |||
| BIOCRYST PHARMACEUTICALS O. | USD | 8.97 | -0.05 | -0.55 | 8.65 | 9.01 | 8.76 | 9.07 | |
| BIODELIVERY SCIENCE INTERN. | USD | - | - | ||||||
| BIOGEN | USD | 191.91 | -1.04 | -0.54 | 189.56 | 192.29 | 189.19 | 193.37 | |
| Bioharvest Sciences Inc | USD | 3.9600 | -0.1400 | -3.41 | 3.5200 | 4.4000 | 3.8800 | 4.2500 | |
| Biolase Inc. | USD | 0.13 | -0.02 | -13.19 | - | - | |||
| BioLife Solutions Ord Shs | USD | 22.30 | +1.54 | +7.42 | 20.05 | 24.20 | 20.69 | 22.72 | |
| BIOLINERX ADS REP 600 ORD | USD | 2.76 | -0.22 | -7.38 | 2.54 | 3.11 | 2.73 | 3.03 | |
| BIOMARIN PHARMACEUTICAL OR. | USD | 49.67 | -2.14 | -4.13 | 49.24 | 50.79 | 49.26 | 52.25 | |
| BIONANO GENOMICS INC | USD | 1.16 | +0.01 | +0.87 | 1.13 | 1.22 | 1.14 | 1.18 | |
| BiondVax Pharmaceuticals A. | USD | 1.34 | -0.01 | -0.76 | - | - | |||
| Biontech SE | USD | 88.85 | -0.70 | -0.78 | 87.82 | 89.69 | 87.81 | 89.29 | |
| BIORA THERAPEUTICS ORD | USD | 0.59 | - | - | - | - | |||
| BIOVENTUS CL A ORD | USD | 10.63 | +0.05 | +0.47 | 10.00 | 10.98 | 10.42 | 10.87 | |
| BIOVERATIV ORD | USD | 104.98 | +0.33 | +0.32 | 104.98 | 104.99 | |||
| BioXcel Therapeutics Inc. | USD | 1.13 | -0.01 | -0.88 | 1.11 | 1.23 | 1.12 | 1.19 | |
| Bit Digital Inc. | USD | 1.70 | -0.11 | -5.82 | 1.69 | 1.73 | 1.63 | 1.79 | |
| Bitdeer Technologies Group | USD | 13.15 | -0.20 | -1.50 | 12.95 | 13.25 | 12.34 | 13.58 | |
| Bitfarms Ltd | USD | 1.98 | -0.01 | -0.25 | 1.96 | 1.98 | |||
| Black Diamond Therapeutics. | USD | 2.58 | -0.17 | -6.18 | 2.51 | 2.82 | 2.55 | 2.79 | |
| Black Titan Ord Shs | USD | 1.230 | -0.040 | -3.15 | 1.190 | 1.400 | 1.130 | 1.272 | |
| BLACKBERRY ORD | USD | 11.57 | +0.08 | +0.70 | 11.45 | 11.77 | |||
| BlackLine Inc. | USD | 29.81 | +2.56 | +9.39 | 28.44 | 30.85 | 27.01 | 30.58 | |
| BlackRock TCP Capital Ord . | USD | 3.91 | -0.24 | -5.78 | 3.90 | 4.31 | 3.90 | 4.12 | |
| Blade Air Mobility Ord Shs. | USD | 4.57 | +0.12 | +2.70 | 3.80 | 4.65 | |||
| Blink Charging Co. | USD | 0.79 | -0.04 | -5.23 | 0.78 | 0.80 | 0.78 | 0.86 | |
| Bloomin Brands Ord Shs | USD | 7.65 | -0.39 | -4.85 | 7.60 | 7.80 | 7.59 | 7.96 | |
| 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 | 155.07 | +0.94 | +0.61 | 154.90 | 155.13 | 153.12 | 156.83 | |
| Boxlight Ord Shs Class A | USD | 0.79 | -0.06 | -7.27 | 0.71 | 0.85 | 0.78 | 0.89 | |
| Brainstorm Cell Therapeuti. | USD | 1.17 | -0.03 | -2.50 | 0.66 | 0.72 | |||
| Brand Engagement Network O. | USD | 20.96 | -1.38 | -6.18 | 20.20 | 20.90 | 20.06 | 22.68 | |
| Braze. Inc. | USD | 21.58 | +0.71 | +3.40 | 21.60 | 22.26 | 20.59 | 22.32 | |
| Brenmiller Energy Ord Shs | USD | 1.72 | -0.08 | -4.44 | 1.50 | 1.75 | 1.30 | 1.72 | |
| Brickell Biotech Inc. | USD | 2.35 | +0.05 | +2.17 | - | - | |||
| Bridgetown 2 Holdings Limi. | USD | - | - | ||||||
| Broadcom Ord Shs | USD | 420.71 | -4.48 | -1.05 | 419.56 | 420.40 | 414.37 | 422.01 | |
| Broadwind Ord Shs | USD | 3.79 | -0.73 | -16.15 | 3.80 | 4.23 | 3.66 | 4.43 | |
| Brookfield Property REIT O. | USD | 18.02 | +0.01 | +0.06 | 18.02 | 18.03 | |||
| BROOKLINE CAPITAL ACQUISIT. | USD | 10.65 | -0.08 | -0.75 | 10.69 | 10.73 | |||
| Bsquare Corp. | USD | 1.89 | +0.01 | +0.53 | - | - | |||
| BTC Digital Ltd. | USD | 1.1100 | -0.0050 | -0.45 | 1.1000 | 1.2100 | 1.1000 | 1.1100 | |
| BTCS Ord Shs | USD | 1.75 | -0.08 | -4.37 | 1.71 | 1.75 | 1.73 | 1.84 | |
| BUMBLE CL A ORD | USD | 3.18 | +0.04 | +1.27 | 3.11 | 3.50 | 3.05 | 3.24 | |
| Burgundy Technology Acquis. | USD | - | - | ||||||
| BURNING ROCK BIOTECH ADS R. | USD | 17.04 | -0.61 | -3.58 | 16.61 | 17.06 | 16.43 | 16.86 | |
| Buzzfeed Inc. | USD | 1.380 | -0.110 | -7.38 | 1.310 | 1.470 | 1.340 | 1.500 | |
| C4 Therapeutics Ord Shs | USD | 3.22 | -0.34 | -9.55 | 3.15 | 3.29 | 3.12 | 3.58 | |
| Cabaletta Bio Ord Shs | USD | 3.29 | -0.02 | -0.60 | 3.00 | 3.47 | 3.18 | 3.32 | |
| Cadence Design Systems Inc. | USD | 345.99 | -1.25 | -0.36 | 344.50 | 348.00 | 341.49 | 350.06 | |
| Caesars Entertainment Ord . | USD | 27.62 | -0.18 | -0.65 | 27.15 | 27.79 | 27.29 | 27.98 | |
| CAL MAINE FOODS ORD | USD | 77.61 | +0.73 | +0.95 | 77.26 | 78.50 | 76.79 | 78.25 | |
| CALADRIUS BIOSCIENCES INC | USD | 0.43 | -0.09 | -16.81 | - | - | |||
| CalciMedica Ord Shs | USD | 0.62 | -0.04 | -5.65 | 0.57 | 0.64 | 0.62 | 0.66 | |
| CAMTEK ORD | USD | 155.74 | -12.61 | -7.49 | 152.00 | 158.00 | 151.91 | 169.99 | |
| Canaan Inc. | USD | 0.48 | -0.02 | -3.54 | 0.49 | 0.51 | 0.47 | 0.50 | |
| Canadian Solar Inc. | USD | 17.18 | -0.70 | -3.92 | 16.85 | 17.34 | 16.66 | 18.11 | |
| Canoo Inc. | USD | 1.38 | -0.17 | -10.71 | 1.37 | 1.38 | |||
| Canopy Growth Corp. | USD | 0.98 | -0.06 | -5.55 | 0.99 | 1.00 | 0.97 | 1.05 | |
| Capital Southwest Ord Shs | USD | 23.31 | -0.26 | -1.10 | 23.25 | 24.07 | 23.21 | 23.55 | |
| Capstone Turbin | USD | 27.63 | -0.01 | -0.03 | 13.82 | 41.45 | 27.60 | 27.63 | |
| Cara Therapeutics Inc. | USD | 5.32 | -0.14 | -2.52 | 5.29 | 6.29 | |||
| Cardiff Oncology Ord Shs | USD | 1.69 | +0.02 | +1.20 | 1.60 | 1.78 | 1.61 | 1.69 | |
| Cardiol Therapeutics Ord S. | USD | 1.2800 | -0.0400 | -3.03 | 1.2800 | 1.4300 | 1.2600 | 1.3300 | |
| Caredx Ord Shs | USD | 20.59 | +0.62 | +3.10 | 17.93 | 22.33 | 19.62 | 20.84 | |
| Caribou Biosciences Ord Sh. | USD | 2.07 | -0.07 | -3.27 | 1.82 | 2.15 | 1.98 | 2.28 | |
| Caris Life Sciences Ord Sh. | USD | 15.10 | +0.55 | +3.78 | 14.85 | 15.47 | 14.74 | 15.70 | |
| Carisma Therapeutics Ord S. | USD | 0.15 | -0.12 | -43.81 | 0.11 | 0.13 | |||
| CarParts com Ord Shs | USD | 0.66 | -0.02 | -3.19 | 0.60 | 0.67 | 0.66 | 0.70 | |
| Cartesian Therapeutics Ord. | USD | 6.89 | -0.49 | -6.64 | 5.95 | 7.54 | 6.74 | 7.64 | |
| 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 | 2.00 | +0.09 | +4.71 | 1.98 | 2.15 | 1.88 | 2.08 | |
| Catabasis Pharmaceuticals . | USD | 8.54 | -0.64 | -6.97 | 7.32 | 8.79 | |||
| CATALYST PHARMACEUTICAL PA. | USD | 31.23 | +0.05 | +0.16 | 31.04 | 31.49 | 31.14 | 31.25 | |
| CBAK Energy Technology Ord. | USD | 0.74 | -0.05 | -6.00 | 0.67 | 0.82 | 0.72 | 0.78 | |
| CDW Corp. | USD | 104.0400 | +1.9700 | +1.93 | 103.6200 | 104.5500 | 102.1800 | 104.8800 | |
| CEA Industries Ord Shs | USD | 2.670 | -0.060 | -2.20 | 2.610 | 3.360 | 2.620 | 2.740 | |
| Celgene Corp. | USD | 108.24 | +0.11 | +0.10 | 108.91 | 110.00 | |||
| Celldex Therapeutics Inc. | USD | 30.22 | -1.12 | -3.57 | 28.65 | 34.50 | 29.70 | 31.98 | |
| Cellebrite DI Ord Shs | USD | 13.63 | +0.65 | +5.01 | 12.72 | 13.70 | 12.40 | 13.65 | |
| Cellectis Ticker CLLS | USD | 3.85 | -0.07 | -1.79 | 3.31 | 5.69 | 3.81 | 3.98 | |
| Celsion Corp. | USD | 1.96 | - | - | - | - | |||
| Celsius Holdings Ord Shs | USD | 29.33 | -0.83 | -2.75 | 29.50 | 29.74 | 28.59 | 30.87 | |
| CEMTREX ORD | USD | 0.77 | -0.03 | -3.75 | 0.72 | 0.80 | 0.74 | 0.82 | |
| Cenntro Ord Shs | USD | 4.01 | -0.19 | -4.52 | 3.85 | 4.88 | 3.97 | 4.25 | |
| CENTURY ALUMINUM ORD | USD | 54.92 | -1.90 | -3.34 | 54.50 | 55.23 | 54.51 | 58.20 | |
| Century Therapeutics Ord S. | USD | 2.280 | -0.060 | -2.56 | 1.970 | 2.500 | 2.215 | 2.344 | |
| Ceragon Networks Ltd | USD | 2.51 | -0.01 | -0.20 | 2.47 | 2.73 | 2.46 | 2.56 | |
| Cerebras Systems Inc | USD | 296.7 | +16.9 | +6.05 | 302.4 | 303.5 | 272.2 | 303.7 | |
| CERECOR ORD | USD | 2.77 | -0.08 | -2.81 | 2.76 | 2.77 | |||
| Cerence Ord Shs | USD | 9.52 | -0.27 | -2.76 | 8.69 | 10.50 | 9.47 | 9.92 | |
| CERNER CORP. | USD | 94.92 | -0.05 | -0.05 | 94.93 | 94.97 | |||
| Certara Ord Shs | USD | 4.5600 | +0.0800 | +1.79 | 4.4100 | 4.7300 | 4.4600 | 4.6700 | |
| CervoMed Ord Shs | USD | 3.04 | -0.40 | -11.63 | 2.58 | 3.17 | 2.89 | 3.41 | |
| CH ROBINSON WORLDWIDE ORD | USD | 169.72 | +6.13 | +3.75 | 169.15 | 170.38 | 162.41 | 170.69 | |
| CHARLES AND COLVARD ORD | USD | 0.49 | -0.04 | -7.55 | - | - | |||
| CHARTER COMMUNICATIONS CL . | USD | 141.21 | +0.88 | +0.63 | 142.50 | 145.00 | 139.97 | 148.23 | |
| Check Cap Ord Shs | USD | 1.61 | +0.03 | +1.90 | 1.38 | 1.67 | |||
| CHECK POINT SOFTWARE TECH. | USD | 127.28 | +3.25 | +2.62 | 127.29 | 129.00 | 122.24 | 127.80 | |
| CHEESCAKE FACTORY | USD | 59.70 | +0.21 | +0.35 | 58.27 | 61.13 | 58.47 | 60.00 | |
| Chefs Warehouse Ord Shs | USD | 79.75 | -0.59 | -0.73 | 79.05 | 80.49 | 78.54 | 81.43 | |
| Chesapeake Energy Corp | USD | 81.47 | -0.78 | -0.95 | - | - | |||
| CHF SOLUTIONS ORD | USD | 5.28 | +0.06 | +1.15 | 1.05 | 5.33 | |||
| 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 | 17.5500 | -0.1400 | -0.79 | 17.0400 | 17.5000 | 17.1300 | 17.9200 | |
| China Automotive Systems O. | USD | 4.7100 | -0.0200 | -0.42 | 4.6200 | 4.9000 | 4.6200 | 4.9700 | |
| 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 | 0.62 | +0.15 | +30.59 | 0.77 | 0.82 | 0.61 | 1.19 | |
| ChoiceOne Financial Servic. | USD | 30.84 | +0.57 | +1.88 | 28.50 | 32.00 | 30.50 | 30.86 | |
| Chord Energy Ord Shs | USD | 149.56 | +1.17 | +0.79 | 146.29 | 162.00 | 145.73 | 151.95 | |
| CIIG Merger Ord Shs Class . | USD | 21.60 | -2.21 | -9.28 | 21.35 | 21.45 | |||
| Cincinnati Fin | USD | 167.65 | +1.23 | +0.74 | 165.36 | 170.07 | 166.42 | 169.28 | |
| Cinedigm Corp. | USD | 0.29 | - | +0.89 | - | - | |||
| Cineverse Corp | USD | 2.50 | -0.04 | -1.57 | 2.29 | 2.75 | 2.50 | 2.58 | |
| CINTAS CORPORATION | USD | 174.5 | +6.2 | +3.68 | 174.5 | 175.2 | 168.4 | 175.1 | |
| Cipher Mining Ord Shs | USD | 19.12 | -1.21 | -5.95 | 19.08 | 19.26 | 17.85 | 20.06 | |
| CIRRUS LOGIC ORD | USD | 160.3 | +0.6 | +0.36 | 157.0 | 161.0 | 158.8 | 163.4 | |
| Cisco Systems Inc. | USD | 118.88 | +0.67 | +0.57 | 118.80 | 119.00 | 116.03 | 119.39 | |
| Citius Pharmaceuticals Ord. | USD | 0.53 | -0.17 | -24.76 | 0.51 | 0.58 | 0.48 | 0.58 | |
| CITRIX SYSTEMS INC | USD | 103.90 | +0.04 | +0.04 | 103.88 | 103.98 | |||
| CLEAN ENERGY FUELS | USD | 2.0 | - | +0.49 | 1.9 | 2.1 | 2.0 | 2.1 | |
| Cleanspark Ord Shs | USD | 13.44 | +0.33 | +2.52 | 13.63 | 13.70 | 12.67 | 13.93 | |
| Clearfield Inc. | USD | 43.25 | -0.25 | -0.57 | 43.26 | 44.25 | 42.17 | 43.80 | |
| ClearPoint Neuro Ord Shs | USD | 11.1300 | -0.5100 | -4.38 | 11.0000 | 12.1300 | 11.0500 | 12.2050 | |
| 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 | 9.8800 | -0.9200 | -8.52 | 9.5300 | 10.4900 | 9.6329 | 10.8000 | |
| Cloudastructure Class A Or. | USD | 0.53 | -0.01 | -1.36 | 0.47 | 0.58 | 0.52 | 0.60 | |
| Clover Health Investments . | USD | 3.39 | -0.08 | -2.31 | 3.36 | 3.57 | 3.28 | 3.52 | |
| Clovis Oncology Ord Shs | USD | 0.08 | - | -5.91 | - | - | |||
| CME GROUP CL A ORD | USD | 305.12 | +6.26 | +2.09 | 305.12 | 306.41 | 297.87 | 305.46 | |
| Co-Diagnostics Inc. | USD | 1.37 | +0.09 | +6.61 | 1.30 | 1.50 | 1.32 | 1.62 | |
| Coca-Cola Consolidated Inc. | USD | 172.2300 | +1.9600 | +1.15 | 171.8000 | 173.2100 | 169.0000 | 174.4800 | |
| Cocrystal Pharma Inc. | USD | 1.18 | -0.02 | -1.67 | 1.08 | 1.28 | 1.18 | 1.29 | |
| Codexis Ord Shs | USD | 2.55 | +0.09 | +3.66 | 2.56 | 2.82 | 2.42 | 2.58 | |
| Codiak BioSciences Ord Shs | USD | 0.06 | -0.07 | -55.98 | - | - | |||
| Cogent Communications Hold. | USD | 17.22 | +0.76 | +4.62 | 15.65 | 19.00 | 16.71 | 17.90 | |
| COGNEX ORD | USD | 61.91 | -2.36 | -3.66 | 61.73 | 63.00 | 61.63 | 65.23 | |
| COGNIZANT TECH | USD | 51.40 | +4.60 | +9.82 | 51.00 | 51.34 | 47.31 | 51.50 | |
| Cognyte Software Ord Shs | USD | 10.140 | +0.350 | +3.58 | 9.400 | 11.000 | 9.770 | 10.220 | |
| Coherent Ord Shs | USD | 362.77 | -19.68 | -5.15 | 363.75 | 364.50 | 352.85 | 384.00 | |
| Coherus Biosciences Ord Sh. | USD | 1.49 | -0.08 | -5.10 | 1.47 | 1.64 | 1.46 | 1.60 | |
| Cohu Inc. | USD | 44.20 | -2.94 | -6.24 | 44.00 | 48.41 | 43.59 | 47.94 | |
| Coinbase Global Ord Shs Cl. | USD | 189.44 | -5.99 | -3.07 | 189.60 | 189.99 | 184.15 | 194.20 | |
| Collective Audience Ord Sh. | USD | 0.21 | -0.23 | -52.29 | - | - | |||
| Collective Growth Ord Shs . | USD | 23.90 | +0.05 | +0.21 | 11.85 | 35.53 | 23.60 | 23.90 | |
| Columbia Banking System Or. | USD | 29.01 | +0.24 | +0.83 | 29.00 | 29.35 | 28.88 | 29.34 | |
| COMCAST CORP | USD | 24.93 | +0.17 | +0.69 | 24.98 | 25.25 | 24.62 | 25.36 | |
| Commerce Bancshares Ord Sh. | USD | 51.91 | +0.96 | +1.88 | 45.67 | 52.92 | 51.04 | 52.04 | |
| CommScope Holding Company . | USD | 19.58 | +0.54 | +2.84 | 19.32 | 19.77 | |||
| Community Trust Bancorp Or. | USD | 65.3700 | +1.3500 | +2.11 | 38.4100 | 86.8400 | 64.0500 | 65.4900 | |
| COMPASS Pathways PLC | USD | 10.56 | +0.19 | +1.83 | 10.75 | 11.20 | 10.29 | 11.65 | |
| CompoSecure Ord Shs Class . | USD | 25.13 | -0.55 | -2.14 | 18.29 | 25.65 | |||
| Compugen Ord Shs | USD | 2.86 | +0.11 | +4.00 | 2.75 | 3.09 | 2.69 | 3.02 | |
| Comtech Telecommunications. | USD | 3.77 | +0.01 | +0.27 | 3.60 | 4.00 | 3.51 | 3.82 | |
| Concentrix Ord Shs | USD | 23.94 | -0.09 | -0.37 | 23.77 | 24.12 | 23.56 | 24.59 | |
| Confluent Ord Shs Class A | USD | 30.99 | +0.32 | +1.04 | 30.97 | 30.99 | |||
| ConforMIS Inc. | USD | 1.48 | +0.06 | +4.23 | 1.43 | 1.50 | |||
| Consolidated Water Ord Shs | USD | 28.66 | -0.31 | -1.07 | 28.59 | 28.70 | 28.61 | 29.41 | |
| Constellation Energy Ord S. | USD | 262.00 | -5.20 | -1.95 | 262.80 | 263.60 | 258.90 | 267.87 | |
| Context Therapeutics Ord S. | USD | 2.15 | -0.01 | -0.46 | 2.07 | 2.45 | 2.10 | 2.23 | |
| Contextlogic Ord Shs Class. | USD | 5.13 | -0.05 | -0.97 | - | - | |||
| COOPER ORD | USD | 60.94 | +1.33 | +2.23 | 59.78 | 61.26 | 59.62 | 61.33 | |
| Copart Ord Shs | USD | 33.44 | +1.14 | +3.53 | 33.35 | 33.62 | 32.35 | 33.67 | |
| Corbus Pharmaceuticals Hol. | USD | 9.95 | -1.08 | -9.79 | 9.99 | 11.25 | 9.90 | 11.09 | |
| Core Scientific Ord Shs | USD | 23.57 | -0.64 | -2.64 | 23.30 | 23.70 | 22.62 | 24.17 | |
| CorMedix Ord Shs | USD | 7.91 | +0.36 | +4.77 | 7.87 | 7.94 | 7.52 | 7.99 | |
| Cornerstone Building Brand. | USD | 83.86 | +1.09 | +1.32 | 73.53 | 97.80 | 81.76 | 84.52 | |
| Cornerstone OnDemand Ord S. | USD | - | - | ||||||
| Corsair Gaming Inc. | USD | 6.88 | +0.16 | +2.38 | 6.86 | 7.10 | 6.68 | 6.91 | |
| Corvus Pharmaceuticals Ord. | USD | 12.21 | -0.10 | -0.81 | 11.21 | 13.56 | 11.80 | 12.70 | |
| Cosciens Biopharma Ord Shs | USD | 2.72 | -0.36 | -11.69 | 2.56 | 2.62 | |||
| Cosmos Health Ord Shs | USD | 0.29 | -0.01 | -2.62 | 0.27 | 0.30 | 0.28 | 0.30 | |
| CoStar Group Inc. | USD | 33.20 | +0.52 | +1.59 | 33.38 | 34.31 | 32.42 | 34.34 | |
| COSTCO WHOLESALE CORP. | USD | 1 076.47 | +27.52 | +2.62 | 1 075.00 | 1 076.40 | 1045 | 1 079.83 | |
| Coupa Software Ord Shs | USD | 80.97 | +0.63 | +0.78 | 80.96 | 81.00 | |||
| CRACKER BARREL OLD COUNTRY. | USD | 29.32 | -1.39 | -4.53 | 28.26 | 30.80 | 28.55 | 30.50 | |
| CREATIVE MEDICAL TECHNOLOG. | USD | 2.23 | -0.01 | -0.45 | 2.08 | 2.48 | 2.16 | 2.28 | |
| Crescent Biopharma Ord Shs | USD | 18.5500 | -1.4200 | -7.11 | 17.0600 | 23.0000 | 17.4800 | 20.8100 | |
| Crescent Capital BDC Ord S. | USD | 11.08 | -0.05 | -0.45 | 10.02 | 12.57 | 10.92 | 11.46 | |
| Crinetics Pharmaceuticals . | USD | 34.70 | -2.07 | -5.63 | 34.20 | 39.29 | 34.63 | 37.46 | |
| Crispr Therapeutics Ord Sh. | USD | 48.56 | +0.15 | +0.31 | 48.50 | 49.49 | 48.07 | 50.08 | |
| Critical Metals Ord Shs | USD | 10.5100 | -0.6700 | -5.99 | 10.5000 | 10.7000 | 10.1300 | 11.2300 | |
| CROCS INC | USD | 97.00 | +2.06 | +2.17 | 96.52 | 97.41 | 95.28 | 98.66 | |
| Cronos Group Ord Shs | USD | 2.62 | -0.01 | -0.38 | 2.36 | 2.73 | 2.59 | 2.65 | |
| CrowdStrike Holdings Inc. | USD | 618.83 | +24.75 | +4.17 | 619.30 | 620.10 | 587.37 | 621.05 | |
| CryoPort Ord Shs | USD | 13.31 | +0.17 | +1.29 | 11.44 | 14.78 | 12.92 | 13.46 | |
| CSG Systems International . | USD | 80.69 | +0.01 | +0.01 | 80.60 | 80.74 | |||
| CSX ORD | USD | 46.20 | +0.54 | +1.18 | 46.20 | 46.56 | 45.69 | 46.31 | |
| Cue Biopharma Ord Shs | USD | 21.38 | -1.63 | -7.08 | 20.01 | 21.38 | 21.02 | 24.35 | |
| Cullinan Therapeutics Ord . | USD | 14.8700 | -0.8600 | -5.47 | 14.3000 | 17.3400 | 14.8600 | 15.8650 | |
| Curanex Pharmaceuticals Or. | USD | 0.3008 | +0.0005 | +0.17 | 0.2744 | 0.3418 | 0.3000 | 0.3110 | |
| Curevac Ord Shs | USD | 4.66 | -0.01 | -0.21 | 4.62 | 4.71 | |||
| CuriosityStream Inc. | USD | 2.75 | +0.23 | +8.93 | 2.41 | 3.08 | 2.53 | 2.85 | |
| CURIS ORD | USD | 0.48 | -0.01 | -2.08 | 0.44 | 0.50 | 0.46 | 0.50 | |
| CVB Financial Ord Shs | USD | 19.8800 | +0.3400 | +1.74 | 19.6800 | 20.0900 | 19.6800 | 20.0300 | |
| CVRx Ord Shs | USD | 5.94 | -0.05 | -0.83 | 5.26 | 7.16 | 5.74 | 6.26 | |
| Cyber Ark Software Ord Shs | USD | 408.85 | -0.37 | -0.09 | 414.25 | 420.00 | |||
| CYCLERION THERAPEUTICS ORD | USD | 3.02 | -0.10 | -3.21 | 2.66 | 3.58 | 2.97 | 3.15 | |
| CYNGN ORD | USD | 1.38 | -0.05 | -3.50 | 1.34 | 1.51 | 1.34 | 1.42 | |
| CYREN ORD | USD | 0.22 | -0.06 | -20.65 | - | - | |||
| CytomX Therapeutics Ord Sh. | USD | 3.50 | -0.11 | -3.05 | 3.50 | 3.90 | 3.45 | 3.62 | |
| Dada Nexus 1 ADS Represent. | USD | 1.99 | +0.01 | +0.25 | 1.96 | 1.97 | |||
| DARE BIOSCIENCES INC | USD | 2.11 | -0.06 | -2.77 | 2.14 | 2.62 | 2.09 | 2.23 | |
| Datadog Ord Shs Class A | USD | 208.82 | +0.84 | +0.40 | 208.00 | 209.85 | 203.20 | 210.83 | |
| Datavault AI Inc. | USD | 0.500 | -0.015 | -2.84 | 0.500 | 0.509 | 0.473 | 0.514 | |
| Datchat Ord Shs | USD | 2.67 | +0.38 | +16.59 | 2.57 | 2.69 | |||
| Dave and Busters Entertain. | USD | 10.40 | +0.29 | +2.87 | 9.26 | 11.25 | 9.70 | 10.42 | |
| Dave Ord Shs Class A | USD | 240.56 | +4.77 | +2.02 | 239.20 | 249.00 | 231.63 | 243.88 | |
| Dawson Geophysical Ord Shs | USD | 4.470 | +0.560 | +14.32 | 4.500 | 4.590 | 3.910 | 4.610 | |
| Decoy Therapeutics Ord Shs | USD | 4.6500 | +0.2400 | +5.44 | 4.4000 | 5.1500 | 4.5200 | 4.9600 | |
| Definium Therapeutics Ord . | USD | 20.48 | -0.51 | -2.43 | 20.25 | 20.85 | 20.26 | 21.79 | |
| Dennys Corp. | USD | 6.25 | -0.01 | -0.16 | 6.24 | 6.26 | |||
| DENTSPLY SIRONA Aktie | USD | 9.82 | -0.25 | -2.48 | 9.80 | 10.34 | 9.82 | 10.29 | |
| DermTech Inc. | USD | 0.09 | -0.01 | -11.32 | - | - | |||
| Descartes Systems Group Or. | USD | 70.85 | +3.15 | +4.65 | 58.99 | 75.38 | 67.02 | 71.03 | |
| DevvStream Ord Shs | USD | 0.17 | -0.02 | -12.70 | 0.15 | 0.17 | 0.15 | 0.19 | |
| DEXCOM ORD | USD | 65.09 | +3.46 | +5.61 | 64.75 | 65.15 | 61.54 | 65.17 | |
| Diamedica Therapeutics Ord. | USD | 5.68 | -0.38 | -6.27 | 5.20 | 6.54 | 5.61 | 6.12 | |
| Diamondback Energy Ord Shs | USD | 205.62 | +2.06 | +1.01 | 202.82 | 206.92 | 199.50 | 206.92 | |
| Digi International Inc. | USD | 62.52 | +0.52 | +0.84 | 55.42 | 68.98 | 61.56 | 64.28 | |
| Digital Turbine Inc. | USD | 4.05 | -0.17 | -4.03 | 4.08 | 4.24 | 4.00 | 4.32 | |
| Diodes Ord Shs | USD | 94.84 | -5.20 | -5.20 | 93.30 | 101.00 | 93.69 | 101.94 | |
| Disc Medicine Ord Shs | USD | 66.85 | -0.01 | -0.02 | 48.02 | 75.00 | 65.78 | 69.73 | |
| 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 | 8.58 | +0.22 | +2.63 | 8.43 | 9.30 | 8.37 | 8.62 | |
| DLocal Limited Class A | USD | 11.5200 | +0.5100 | +4.63 | 11.5100 | 11.6500 | 10.6400 | 11.6050 | |
| Docebo Ord Shs | USD | 17.32 | +0.09 | +0.52 | 16.61 | 17.37 | 16.81 | 17.49 | |
| DocuSign Ord Shs | USD | 49.02 | +1.31 | +2.75 | 48.78 | 49.29 | 47.56 | 49.58 | |
| DOLLAR TREE ORD | USD | 91.23 | +1.65 | +1.84 | 91.03 | 91.47 | 87.72 | 93.11 | |
| Donegal Group Ord Shs Clas. | USD | 17.33 | +0.25 | +1.46 | 15.87 | 19.66 | 16.99 | 17.47 | |
| DRAFTKINGS INC | USD | 25.78 | +0.78 | +3.12 | 25.67 | 26.00 | 24.70 | 25.97 | |
| Draganfly Inc | USD | 5.2700 | -0.0700 | -1.31 | 5.2800 | 5.4200 | 5.0700 | 5.4598 | |
| Dream Finders Homes Inc. | USD | 12.88 | -0.22 | -1.68 | 12.77 | 13.56 | 12.77 | 13.41 | |
| Driven Brands Holdings Ord. | USD | 14.24 | +1.24 | +9.54 | 13.07 | 15.00 | 12.95 | 14.33 | |
| DropBox Ord Shs Class A | USD | 27.98 | +1.16 | +4.33 | 27.42 | 28.10 | 26.33 | 28.05 | |
| Duolingo Ord Shs Class A | USD | 113.2 | +1.2 | +1.05 | 112.4 | 113.9 | 110.5 | 115.8 | |
| DXP Enterprises Inc. | USD | 145.9 | -1.0 | -0.65 | 145.3 | 146.5 | 143.0 | 150.0 | |
| DYADIC INTL INC | USD | 0.72 | - | -0.26 | 0.64 | 0.93 | 0.67 | 0.76 | |
| 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 | 121.05 | +1.64 | +1.37 | 119.70 | 122.33 | 119.86 | 121.35 | |
| eBay Inc. | USD | 114.43 | -1.70 | -1.46 | 113.34 | 116.50 | 113.98 | 116.38 | |
| EchoStar Ord Shs Class A | USD | 136.45 | -0.78 | -0.57 | 137.50 | 138.25 | 135.11 | 147.25 | |
| Editas Medicine Ord Shs | USD | 2.53 | -0.09 | -3.44 | 2.45 | 2.93 | 2.47 | 2.69 | |
| EDUCATIONAL DEVELOPMENT OR. | USD | 1.49 | +0.01 | +0.64 | 1.50 | 1.59 | 1.47 | 1.50 | |
| EHang Holdings ADR | USD | 9.32 | -0.12 | -1.27 | 9.21 | 9.45 | 9.09 | 9.45 | |
| EHEALTH ORD | USD | 1.79 | +0.03 | +1.70 | 1.48 | 2.01 | 1.74 | 1.86 | |
| EIGER BIOPHARMACEUTICAL OR. | USD | 7.04 | -0.28 | -3.83 | 6.45 | 7.98 | |||
| EL POLLO LOCO HOLDINGS ORD | USD | 13.69 | +0.25 | +1.86 | 11.83 | 14.92 | 13.40 | 13.75 | |
| Elbit Systems Ltd (ESLT) | USD | 760.6 | +10.6 | +1.42 | 758.0 | 795.0 | 745.4 | 761.5 | |
| Electrameccanica Vehicles . | USD | 0.21 | -0.01 | -3.68 | 0.20 | 0.22 | |||
| ELECTROCORE ORD | USD | 5.86 | -0.41 | -6.54 | 5.86 | 6.60 | 5.70 | 6.35 | |
| ELECTRONIC ARTS | USD | 201.05 | +0.41 | +0.20 | 200.65 | 201.00 | 200.00 | 201.57 | |
| Eledon Pharmaceuticals Ord. | USD | 3.58 | -0.22 | -5.79 | 3.21 | 4.04 | 3.52 | 3.86 | |
| Elemental Royal Corp | USD | 16.96 | +0.10 | +0.59 | 16.90 | 18.12 | 16.65 | 17.35 | |
| Elicio Therapeutics Ord Sh. | USD | 9.5700 | -1.0600 | -9.97 | 9.5700 | 11.0000 | 9.4100 | 10.8800 | |
| Eltek Ord Shs | USD | 8.09 | -0.03 | -0.31 | 7.35 | 9.22 | 8.00 | 8.21 | |
| EMCORE ORD | USD | 3.10 | +0.03 | +0.98 | - | - | |||
| Encore Wire Ord Shs | USD | 289.84 | +0.01 | - | 289.81 | 290.10 | |||
| ENDRA Life Sciences Inc. | USD | 5.41 | +0.36 | +7.13 | 5.41 | 5.61 | 4.97 | 5.50 | |
| Energy Recovery Ord Shs | USD | 9.060 | +0.650 | +7.73 | 9.100 | 10.070 | 8.610 | 9.265 | |
| enGene Holdings Ord Shs | USD | 1.5700 | -0.1500 | -8.72 | 1.5600 | 1.6000 | 1.5400 | 1.7300 | |
| Enlight Renewable Energy L. | USD | 82.58 | -3.29 | -3.83 | 82.50 | 84.19 | 80.70 | 84.93 | |
| Enovix Corporation | USD | 5.93 | -0.18 | -2.95 | 5.93 | 6.04 | 5.75 | 6.18 | |
| Enovix Equity Warrants Exp. | USD | 0.7543 | -0.3757 | -33.25 | 0.5000 | 1.0000 | |||
| ENPHASE ENERGY ORD | USD | 49.69 | -3.20 | -6.05 | 49.40 | 49.83 | 48.09 | 52.84 | |
| Entegris Ord Shs | USD | 127.21 | -5.86 | -4.40 | 127.28 | 132.00 | 125.10 | 136.25 | |
| Entera Bio Ord Shs | USD | 1.23 | -0.03 | -2.38 | 1.11 | 1.48 | 1.20 | 1.30 | |
| Enterprise Financial Servi. | USD | 59.50 | +1.19 | +2.04 | 23.68 | 94.68 | 56.70 | 59.60 | |
| Envision Solar Internation. | USD | - | - | ||||||
| Eos Energy Enterprises Inc. | USD | 7.43 | -0.44 | -5.53 | 7.45 | 7.48 | 7.30 | 7.87 | |
| Epiphany Technology Acquis. | USD | - | - | ||||||
| Equillium Inc. | USD | 1.84 | -0.34 | -15.60 | 1.89 | 1.96 | 1.80 | 2.26 | |
| Equinix Inc. | USD | 1 062.62 | +3.18 | +0.30 | 1 050.05 | 1 064.05 | 1 047.75 | 1 065.51 | |
| Erasca Ord Shs | USD | 10.27 | +0.04 | +0.39 | 9.70 | 10.60 | 10.04 | 10.54 | |
| ERICSSON ADR/B | USD | 12.84 | +0.34 | +2.72 | 12.00 | 12.90 | 12.64 | 12.87 | |
| Erie Indemnity Ord Shs Cla. | USD | 221.51 | +8.46 | +3.97 | 219.00 | 265.94 | 212.65 | 221.64 | |
| Ernexa Therapeutics Ord Sh. | USD | 12.2500 | -1.3800 | -10.12 | 11.0000 | 12.5700 | 11.2500 | 14.1900 | |
| Esperion Therapeutics Ord . | USD | 3 | - | +0.32 | 3 | 3 | 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 | 32.49 | +2.23 | +7.37 | 32.30 | 33.00 | 29.87 | 32.51 | |
| ETSY ORD | USD | 58.80 | +0.73 | +1.26 | 58.57 | 59.36 | 58.24 | 60.00 | |
| Euro Tech Holdings Ord Shs | USD | 1.16 | -0.04 | -3.33 | 1.15 | 1.21 | 1.16 | 1.20 | |
| EuroDry Ord Shs | USD | 21.55 | +0.39 | +1.84 | 21.54 | 21.68 | 19.02 | 21.68 | |
| Euroholdings Ltd | USD | 8.6300 | -0.0200 | -0.23 | 6.4100 | 9.5500 | 8.5800 | 8.6500 | |
| Euronet Worldwide Inc. | USD | 69.01 | +2.93 | +4.43 | 66.50 | 75.00 | 65.91 | 69.62 | |
| Euroseas Ord Shs | USD | 69.86 | +0.22 | +0.32 | 69.53 | 71.22 | 68.57 | 71.74 | |
| 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 | 18.23 | +0.75 | +4.29 | 16.01 | 20.19 | 17.38 | 18.69 | |
| Everspin Technologies Ord . | USD | 33.350 | -4.220 | -11.23 | 33.500 | 34.300 | 31.310 | 38.660 | |
| Evgo Inc. | USD | 1.92 | +0.02 | +1.05 | 1.88 | 1.92 | 1.85 | 1.93 | |
| Evofem Biosciences Inc. | USD | 0.48 | -0.15 | -23.37 | - | - | |||
| Evogene Ltd | USD | 0.70 | -0.01 | -0.74 | 0.67 | 0.76 | 0.70 | 0.78 | |
| Evolus Ord Shs | USD | 6.570 | +0.070 | +1.08 | 6.510 | 6.750 | 6.460 | 6.765 | |
| Evotec SE Sponsored ADR | USD | 2.74 | +0.04 | +1.48 | 2.72 | 2.79 | 2.71 | 2.76 | |
| 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 | 49.84 | -0.29 | -0.58 | 49.00 | 50.34 | 49.44 | 50.53 | |
| EXELON CORP | USD | 43.97 | +0.59 | +1.36 | 42.54 | 45.46 | 43.56 | 44.17 | |
| EXICURE ORD | USD | 3.06 | +0.15 | +5.15 | 1.83 | 3.27 | 2.90 | 3.12 | |
| ExlService Holdings Ord Sh. | USD | 29.00 | +1.52 | +5.53 | 28.41 | 29.56 | 27.59 | 29.06 | |
| EXONE ORD | USD | 49.38 | +0.01 | +0.01 | 44.98 | 53.62 | 49.37 | 49.39 | |
| eXp World Holdings Inc. | USD | 6.7 | +0.2 | +3.37 | 6.8 | 7.1 | |||
| EXPEDIA ORD | USD | 214.99 | -2.74 | -1.26 | 215.00 | 219.65 | 213.52 | 221.32 | |
| EXPEDITORS INTERNATIONAL O. | USD | 156.76 | +1.31 | +0.84 | 156.18 | 157.45 | 154.53 | 157.31 | |
| Experience Investment Corp. | USD | 8.70 | -0.31 | -3.44 | 8.61 | 8.93 | |||
| Exponent Ord Shs | USD | 57.35 | +3.56 | +6.62 | 52.78 | 57.56 | 53.89 | 57.95 | |
| EXTREME NETWORKS INC | USD | 24.11 | -0.55 | -2.23 | 23.50 | 25.70 | 23.74 | 25.06 | |
| EZCORP Non Voting Ord Shs . | USD | 33.37 | +0.37 | +1.12 | 32.00 | 36.41 | 33.05 | 34.04 | |
| F star Therapeutics Ord Sh. | USD | 9.51 | +0.01 | +0.11 | 9.48 | 9.57 | |||
| F5 NETWORKS ORD | USD | 379.74 | +17.16 | +4.73 | 371.58 | 385.00 | 370.74 | 385.00 | |
| Faraday Future Intelligent. | USD | 0.348 | -0.012 | -3.42 | 0.343 | 0.382 | 0.342 | 0.390 | |
| Faraday Future Intelligent. | USD | 0.0102 | -0.0009 | -8.11 | 0.0090 | 0.9074 | 0.0100 | 0.0111 | |
| Farmer Brothers Co. | USD | 1.28 | -0.01 | -0.78 | 1.28 | 1.30 | |||
| Farmers and Merchants Banc. | USD | 27.23 | +0.79 | +2.99 | 26.95 | 27.54 | 26.32 | 27.40 | |
| FASTENAL ORD | USD | 44.00 | +0.74 | +1.71 | 43.43 | 44.61 | 43.36 | 44.25 | |
| FATE THERAPEUTICS ORD | USD | 1.73 | -0.03 | -1.42 | 1.56 | 1.87 | 1.69 | 1.83 | |
| Femasys Ord Shs | USD | 0.36 | +0.01 | +1.74 | 0.33 | 0.41 | 0.36 | 0.38 | |
| Fermi LLC | USD | 6.55 | +0.04 | +0.61 | 6.59 | 6.69 | 6.22 | 6.78 | |
| Ferroglobe Ord Shs | USD | 3.96 | +0.01 | +0.13 | 3.65 | 4.41 | 3.91 | 4.07 | |
| FibroGen Ord Shs | USD | 9.7100 | +0.6900 | +7.65 | 9.6100 | 9.7500 | |||
| Fidus Investment Ord Shs | USD | 18.66 | -0.13 | -0.69 | 16.93 | 18.93 | 18.56 | 18.81 | |
| FIFTH 3RD BANCORP | USD | 47.94 | +0.59 | +1.25 | 47.76 | 48.72 | 47.40 | 48.20 | |
| Financial Institutions Ord. | USD | 34.42 | +0.60 | +1.77 | 30.64 | 38.53 | 33.73 | 34.75 | |
| FIREEYE ORD | USD | 17.27 | -0.61 | -3.41 | 17.03 | 17.65 | |||
| Firefly Aerospace Ord Shs | USD | 43.9500 | +3.5200 | +8.71 | 44.0000 | 44.5000 | 42.3400 | 47.7100 | |
| Firefly Neuroscience Ord S. | USD | 1.66 | -0.04 | -2.35 | 1.60 | 1.76 | 1.63 | 1.70 | |
| First Choice Bancorp Ord S. | USD | 31.86 | +0.40 | +1.27 | 31.83 | 31.87 | |||
| First Internet Bancorp Ord. | USD | 23.8200 | +0.6400 | +2.76 | 23.7100 | 24.0600 | 23.2200 | 24.3999 | |
| First Interstate BancSyste. | USD | 34.38 | +0.30 | +0.88 | 22.99 | 39.00 | 34.24 | 34.79 | |
| First Savings Financial Gr. | USD | 33.98 | +0.95 | +2.88 | 13.49 | 33.80 | |||
| First Solar Inc. | USD | 233.64 | +0.27 | +0.12 | 231.90 | 235.00 | 227.68 | 234.90 | |
| FISERV AKTIE | USD | 56.66 | +1.33 | +2.40 | 56.65 | 56.72 | 55.25 | 57.49 | |
| Flexshopper Ord Shs | USD | 0.19 | +0.01 | +2.70 | 0.19 | 0.20 | |||
| Flexsteel Industries Ord S. | USD | 53.18 | -0.32 | -0.60 | 50.05 | 54.61 | 52.00 | 54.87 | |
| FLEXTRONICS INTL | USD | 129.73 | -8.13 | -5.90 | 130.18 | 132.00 | 127.78 | 139.02 | |
| 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 | 4.29 | -0.04 | -0.92 | 3.53 | 4.65 | 4.26 | 4.54 | |
| Fluence Energy Ord Shs Cla. | USD | 19.54 | -1.23 | -5.92 | 19.79 | 19.83 | 18.67 | 21.87 | |
| FLUENT ORD | USD | 2.79 | -0.02 | -0.71 | 2.43 | 3.36 | 2.68 | 2.79 | |
| Fluidigm Corp. | USD | 1.82 | - | - | - | - | |||
| Fncb Bancorp Ord Shs | USD | 6.75 | +0.34 | +5.04 | 5.95 | 8.03 | |||
| Fortinet Ord Shs | USD | 126.50 | +3.72 | +3.03 | 126.88 | 127.00 | 120.87 | 126.61 | |
| Fortress Biotech Ord Shs | USD | 2.48 | +0.07 | +2.90 | 2.46 | 2.61 | 2.41 | 2.62 | |
| Forum Merger III Ord Shs C. | USD | 10.19 | +0.20 | +2.00 | 10.00 | 10.75 | |||
| Forward Industries Ord Shs | USD | 9.12 | +0.19 | +2.13 | 9.00 | 9.48 | |||
| FOSSIL GROUP ORD | USD | 4.06 | +0.01 | +0.12 | 3.60 | 4.40 | 3.94 | 4.20 | |
| Fox Corp. | USD | 58.99 | +1.12 | +1.94 | 58.69 | 59.26 | 57.85 | 59.04 | |
| Fox Ord Shs Class A | USD | 65.87 | +1.02 | +1.57 | 65.53 | 65.94 | 64.60 | 65.92 | |
| FRANCO NEVADA ORD (FNNVF) | USD | 225.35 | -0.03 | -0.01 | 225.46 | 229.62 | 222.73 | 229.43 | |
| Freedom Holding Corp. | USD | 145.26 | +5.24 | +3.74 | 137.00 | 146.00 | 139.33 | 145.81 | |
| FREIGHTCAR AMERICA ORD | USD | 7.73 | -0.21 | -2.64 | 7.75 | 9.13 | 7.70 | 7.93 | |
| Freshworks Ord Shs Class A | USD | 9.05 | +0.09 | +1.00 | 9.00 | 9.18 | 8.85 | 9.17 | |
| Frontier Group Holdings In. | USD | 4.63 | -0.12 | -2.53 | 4.56 | 4.78 | 4.60 | 4.93 | |
| Frontier Nuclear and Miner. | USD | 2.1400 | -0.0200 | -0.93 | 2.0800 | 2.3300 | 2.0306 | 2.3900 | |
| FTAC Olympus Acquisition C. | USD | 10.76 | +0.25 | +2.38 | 10.71 | 10.95 | |||
| FTAI AVIATION ORD | USD | 230.60 | -7.37 | -3.10 | 230.70 | 235.99 | 230.18 | 242.73 | |
| FTAI Infrastructure Ord Sh. | USD | 4.30 | -0.30 | -6.52 | 4.22 | 5.08 | 4.24 | 4.65 | |
| Fuelcell Energy | USD | 17.74 | -3.62 | -16.95 | 17.65 | 17.90 | 16.51 | 20.85 | |
| Fulcrum Therapeutics Ord S. | USD | 6.09 | -0.60 | -8.97 | 5.58 | 8.66 | 6.08 | 6.81 | |
| Fulgent Genetics Inc. | USD | 15.85 | +0.15 | +0.96 | 15.69 | 16.02 | 15.70 | 16.24 | |
| Full House Resorts Inc. | USD | 2.73 | +0.06 | +2.25 | 2.11 | 3.19 | 2.63 | 2.87 | |
| Fusion Fuel Green Ord Shs . | USD | 2.94 | -0.05 | -1.67 | 2.36 | 3.20 | 2.89 | 3.00 | |
| Futu Holdings Ltd | USD | 131.70 | -2.94 | -2.18 | 131.74 | 132.00 | 131.36 | 134.84 | |
| 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 | 27.8700 | -1.7400 | -5.88 | 27.4400 | 27.9100 | 27.0700 | 28.6500 | |
| Galera Therapeutics Ord Sh. | USD | 0.15 | -0.07 | -32.59 | - | - | |||
| Galmed Pharmaceuticals Ord. | USD | 0.58 | -0.02 | -2.88 | 0.52 | 0.67 | 0.58 | 0.63 | |
| Gaming and Leisure Propert. | USD | 47.22 | +0.84 | +1.81 | 46.91 | 47.55 | 46.42 | 47.30 | |
| Gan Ord Shs | USD | 1.97 | +0.01 | +0.51 | 1.96 | 1.97 | |||
| GE Healthcare Technologies. | USD | 61.5100 | +0.7500 | +1.23 | 61.5100 | 62.3800 | 60.8600 | 62.5600 | |
| Gemini Space Station Ord S. | USD | 5.37 | -0.21 | -3.76 | 5.38 | 5.45 | 5.13 | 5.62 | |
| 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 | 24.34 | +1.02 | +4.35 | 23.00 | 24.64 | 23.18 | 24.45 | |
| Genasys Ord Shs | USD | 1.85 | +0.06 | +3.35 | 1.61 | 2.05 | 1.81 | 1.92 | |
| GeneDx Holdings Ord Shs Cl. | USD | 42.69 | +1.94 | +4.76 | 42.70 | 44.42 | 41.29 | 44.33 | |
| 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 | 0.81 | -0.03 | -3.05 | 0.73 | 0.89 | 0.79 | 0.86 | |
| Geospace Technologies Ord . | USD | 8.07 | +0.55 | +7.31 | 7.29 | 8.44 | 7.49 | 8.12 | |
| GEOVAX LABS ORD | USD | 2.21 | +0.98 | +79.67 | 1.95 | 2.08 | 1.78 | 4.39 | |
| GERON ORD | USD | 1.23 | -0.06 | -4.65 | 1.21 | 1.25 | 1.22 | 1.31 | |
| Getnet Adquirencia e Servi. | USD | 1.88 | +0.01 | +0.27 | - | - | |||
| GEVO ORD | USD | 1.74 | +0.06 | +3.57 | 1.75 | 1.77 | 1.66 | 1.77 | |
| Gibraltar Industries Ord | USD | 35.55 | +0.17 | +0.48 | 35.00 | 41.79 | 35.10 | 36.35 | |
| GigaCloud Technology Ord S. | USD | 37.30 | +1.24 | +3.44 | 36.79 | 37.64 | 35.62 | 37.89 | |
| Gilat Satellite Networks L. | USD | 15.38 | +0.19 | +1.25 | 15.35 | 16.85 | 14.95 | 15.75 | |
| GILEAD SCI | USD | 129.67 | +0.09 | +0.07 | 129.54 | 131.14 | 129.22 | 131.05 | |
| Gitlab Ord Shs Class A | USD | 25.09 | +1.43 | +6.04 | 25.00 | 25.19 | 23.38 | 25.22 | |
| Gladstone Commercial REIT . | USD | 12.52 | +0.21 | +1.71 | 12.53 | 13.76 | 12.37 | 12.58 | |
| Gladstone Investment Corp. | USD | 16.33 | -0.08 | -0.49 | 16.00 | 17.96 | 16.12 | 16.50 | |
| Gladstone Land REIT Ord Sh. | USD | 9.66 | +0.26 | +2.77 | 9.54 | 10.65 | 9.39 | 9.69 | |
| Glimpse Group Ord Shs | USD | 0.68 | +0.02 | +3.03 | 0.67 | 0.73 | |||
| Global-E Online Ltd | USD | 28.87 | +0.98 | +3.51 | 28.95 | 31.80 | 27.73 | 29.44 | |
| Globalfoundries Ord Shs | USD | 67.84 | -3.19 | -4.49 | 67.50 | 69.99 | 66.58 | 71.96 | |
| Globalstar Voting Ord Shs | USD | 81.71 | -0.27 | -0.33 | 81.10 | 82.00 | 81.25 | 82.40 | |
| GLOBUS MARITIME ORD | USD | 1.93 | -0.15 | -7.21 | 1.93 | 2.38 | 1.90 | 2.11 | |
| GlycoMimetics Ord Shs | USD | 0.18 | - | -2.05 | 0.18 | 0.19 | |||
| Golar LNG Ord Shs | USD | 56.8 | -0.3 | -0.46 | 56.8 | 57.5 | 56.7 | 57.5 | |
| Golden Nugget Online Gamin. | USD | 5.78 | +0.28 | +5.09 | 5.70 | 6.25 | |||
| Golub Capital BDC Ord Shs | USD | 12.91 | -0.15 | -1.15 | 12.85 | 14.32 | 12.87 | 13.09 | |
| GoodRx Holdings Inc. | USD | 2.50 | +0.07 | +2.88 | 2.29 | 2.60 | 2.42 | 2.58 | |
| GOODYEAR TIRE & RUBR | USD | 5.6 | - | -0.53 | 5.6 | 5.7 | 5.6 | 5.7 | |
| Goosehead Insurance Ord Sh. | USD | 42.14 | +4.49 | +11.93 | 40.39 | 43.44 | 38.58 | 42.25 | |
| GoPro Inc. | USD | 1.1 | - | -3.60 | 1.0 | 1.2 | 1.1 | 1.2 | |
| Gores Holdings VI Ord Shs . | USD | 14.47 | +0.75 | +5.47 | 14.40 | 14.75 | |||
| Gorilla Technology Group O. | USD | 12.9900 | -0.1600 | -1.22 | 12.9800 | 13.0300 | 12.4207 | 13.0600 | |
| Grab Holdings Ord Shs Clas. | USD | 3.54 | -0.01 | -0.28 | 3.54 | 3.58 | 3.48 | 3.60 | |
| Grail Ord Shs | USD | 60.71 | +1.06 | +1.78 | 57.00 | 60.59 | 59.39 | 63.98 | |
| Gravity ADR Representing 2. | USD | 63.06 | +0.40 | +0.64 | 62.67 | 65.00 | 61.50 | 63.32 | |
| Great Elm Capital Corp. | USD | 5.52 | -0.67 | -10.82 | 5.50 | 5.96 | 5.40 | 6.18 | |
| GreenBox POS Ord Shs | USD | 0.90 | -0.11 | -11.04 | - | - | |||
| Greenidge Generation Holdi. | USD | 1.49 | +0.02 | +1.36 | 1.40 | 1.59 | 1.35 | 1.54 | |
| Greenland Technologies Hol. | USD | 0.56 | +0.03 | +6.04 | 0.55 | 0.58 | 0.52 | 0.58 | |
| GreenPower Motor Company I. | USD | 1.09 | -0.02 | -1.83 | 0.98 | 1.18 | 1.04 | 1.11 | |
| Greenpro Capital Ord Shs | USD | 1.67 | +0.09 | +5.70 | 1.67 | 1.80 | 1.62 | 1.67 | |
| Greenwave Technology Solut. | USD | 3.4500 | -0.1200 | -3.36 | 3.2500 | 3.9000 | 3.4100 | 3.7102 | |
| Greenwich LifeSciences Inc. | USD | 26.88 | -0.33 | -1.21 | 26.50 | 29.00 | 26.60 | 28.00 | |
| Grid Dynamics Holdings Ord. | USD | 6.68 | -0.03 | -0.45 | 6.50 | 7.50 | 6.51 | 6.89 | |
| Grindrod Shipping Holdings. | USD | 30.68 | -0.07 | -0.24 | 22.99 | 38.31 | 30.55 | 31.05 | |
| Gritstone bio Ord Shs | USD | 0.03 | -0.02 | -31.78 | - | - | |||
| Groupon Ord Shs | USD | 16.93 | -0.53 | -3.04 | 16.65 | 18.00 | 16.92 | 18.56 | |
| GrowGeneration Ord Shs | USD | 1.52 | -0.09 | -5.59 | 1.38 | 1.65 | 1.51 | 1.63 | |
| GRUBHUB ORD | USD | 59.89 | -1.16 | -1.90 | 59.90 | 59.91 | |||
| Grupo Aeroportuario del Ce. | USD | 104.62 | +1.78 | +1.73 | 104.23 | 105.07 | 102.84 | 105.00 | |
| Grupo Financiero Galicia A. | USD | 42.30 | +1.51 | +3.70 | 40.40 | 42.42 | 40.24 | 42.39 | |
| Gryphon Digital Mining Inc. | USD | 1.3800 | -0.1600 | -10.39 | 1.4900 | 1.5100 | |||
| GSI Technology Ord Shs | USD | 8.960 | -0.675 | -7.01 | 8.750 | 9.110 | 8.820 | 9.865 | |
| GT BIOPHARMA ORD | USD | 0.36 | -0.03 | -7.51 | 0.35 | 0.39 | 0.36 | 0.41 | |
| Guardant Health Inc. | USD | 95.66 | +0.74 | +0.78 | 93.30 | 97.56 | 93.29 | 97.49 | |
| Guardforce AI Ord Shs | USD | 0.47 | +0.01 | +3.25 | 0.47 | 0.49 | 0.45 | 0.49 | |
| 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 | 67.44 | +0.32 | +0.48 | 67.42 | 73.53 | 66.90 | 69.32 | |
| Harmony Biosciences Hldg O. | USD | 29.83 | -0.26 | -0.86 | 29.65 | 33.10 | 29.67 | 30.48 | |
| HARPOON THERAPEUTICS ORD | USD | 23.01 | +0.02 | +0.09 | 23.00 | 25.02 | |||
| Harrow Ord Shs | USD | 30.90 | -0.31 | -0.99 | 30.93 | 31.50 | 30.56 | 31.68 | |
| Harte Hanks Ord Shs | USD | 2.78 | +0.01 | +0.36 | 2.38 | 3.23 | 2.79 | 2.80 | |
| HASBRO ORD | USD | 93.72 | -1.53 | -1.61 | 93.42 | 94.14 | 93.38 | 96.71 | |
| 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 | 1.27 | +0.08 | +6.72 | 1.06 | 1.48 | 1.20 | 1.32 | |
| Health In Tech Ord Shs Cla. | USD | 1.050 | -0.010 | -0.94 | 0.950 | 1.040 | 0.970 | 1.120 | |
| Healthcare Services Group . | USD | 21.54 | +0.29 | +1.36 | 19.28 | 23.50 | 21.28 | 21.91 | |
| Healthequity Ord Shs | USD | 83.04 | +0.87 | +1.06 | 83.04 | 84.85 | 82.00 | 84.69 | |
| Heartland Express Ord Shs | USD | 13.44 | +0.14 | +1.05 | 10.98 | 15.19 | 13.29 | 13.61 | |
| Heat Biologics Inc. | USD | 2.70 | - | - | - | - | |||
| Hello Group ADR | USD | 6.12 | +0.07 | +1.16 | 5.95 | 6.12 | 6.02 | 6.17 | |
| Hennessy Advisors Ord Shs | USD | 10.13 | +0.21 | +2.12 | 9.61 | 10.50 | 9.86 | 10.16 | |
| Hennessy Capital Acquisiti. | USD | 9.99 | -0.01 | -0.10 | 9.11 | 10.02 | 9.99 | 10.01 | |
| Henry Schein Ord Shs | USD | 72.69 | -0.03 | -0.04 | 70.60 | 75.34 | 72.25 | 73.99 | |
| 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 | 0.86 | +0.01 | +1.11 | 0.84 | 0.93 | 0.84 | 0.88 | |
| Hertz Global Holdings Inc | USD | 5.20 | -0.33 | -5.97 | 5.25 | 5.37 | 5.08 | 5.57 | |
| 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 | 7.54 | +0.44 | +6.20 | 6.81 | 8.19 | 6.89 | 7.55 | |
| HIMAX TECHNOLOGIES ADR REP. | USD | 18.10 | -0.96 | -5.04 | 18.20 | 19.38 | 17.62 | 19.50 | |
| Hive DigitalTechnologies L. | USD | 3.46 | +0.77 | +28.62 | 3.54 | 3.68 | 3.27 | 3.92 | |
| 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 | |||
| Hooker Furnishings Ord Shs | USD | 13.05 | +0.19 | +1.48 | 6.61 | 13.20 | 13.00 | 13.53 | |
| 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 TECHNOLOGY FINANCE. | USD | 4.05 | -0.14 | -3.34 | 4.03 | 4.21 | 3.99 | 4.19 | |
| Hour Loop Ord Shs | USD | 2.06 | +0.03 | +1.46 | 2.03 | 2.44 | 2.00 | 2.17 | |
| 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 | 0.898 | -0.032 | -3.41 | 0.901 | 0.930 | 0.860 | 0.980 | |
| Humanigen Inc. | USD | 0.04 | -0.16 | -81.12 | - | - | |||
| HUNTINGTON BANCSHARES ORD | USD | 15.57 | +0.16 | +1.04 | 15.38 | 15.75 | 15.39 | 15.64 | |
| Hut 8 Corp | USD | 96.20 | -6.27 | -6.12 | 95.55 | 96.28 | 92.50 | 101.00 | |
| Hycroft Mining Holding Ord. | USD | 34.83 | -1.33 | -3.68 | 34.00 | 35.93 | 34.13 | 36.61 | |
| Hydrofarm Holdings Group O. | USD | 1.00 | +0.01 | +1.00 | 0.86 | 0.95 | 1.00 | 1.06 | |
| 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 | 19.5 | +0.7 | +3.50 | 19.6 | 27.3 | 18.7 | 20.1 | |
| IAC INTERACTIVE ORD | USD | 40.71 | +0.83 | +2.08 | 40.38 | 40.73 | 40.04 | 41.10 | |
| Icahn Enterprises L.P. | USD | 7.63 | -0.06 | -0.78 | 7.64 | 7.75 | 7.54 | 7.79 | |
| Ichor Holdings Aktie | USD | 66.60 | -6.67 | -9.10 | 65.90 | 67.00 | 66.13 | 74.45 | |
| ICON Ord Shs | USD | 113.78 | -2.60 | -2.23 | 113.22 | 114.41 | 112.86 | 120.00 | |
| Ideanomics Inc. | USD | 0.88 | -0.04 | -4.36 | - | - | |||
| IDEAYA Biosciences Inc. | USD | 28.32 | +0.11 | +0.39 | 27.83 | 32.02 | 27.79 | 29.19 | |
| IDENTIVE GROUP ORD | USD | 3.82 | +0.01 | +0.26 | 3.35 | 4.43 | 3.75 | 3.95 | |
| Idera Pharmaceuticals Ord . | USD | 0.43 | -0.13 | -23.47 | - | - | |||
| Idexx Laboratories Inc. | USD | 545.79 | +17.00 | +3.21 | 545.80 | 557.53 | 531.70 | 551.08 | |
| IEC Electronics Corp (Del) | USD | - | - | ||||||
| ILLUMINA INC | USD | 141.51 | -1.03 | -0.72 | 140.50 | 143.84 | 140.69 | 144.46 | |
| Immatics Ord Shs | USD | 10.6200 | -0.2500 | -2.30 | 9.2400 | 12.7500 | 10.5000 | 11.0000 | |
| Immersion Ord Shs | USD | 6.14 | -0.01 | -0.16 | 5.99 | 7.00 | 6.06 | 6.23 | |
| Immix Biopharma Ord Shs | USD | 8.990 | -0.950 | -9.56 | 8.450 | 9.500 | 8.950 | 9.950 | |
| Immunic Ord Shs | USD | 11.6600 | -0.4200 | -3.48 | 11.3100 | 12.7100 | 11.4000 | 12.1050 | |
| ImmunityBio Inc. | USD | 8.000 | +0.030 | +0.38 | 8.010 | 8.090 | 7.740 | 8.530 | |
| Immunocore Holdings ADR | USD | 28.37 | +0.32 | +1.14 | 28.00 | 28.92 | 27.91 | 28.65 | |
| IMMUNOME ORD | USD | 19.90 | -0.98 | -4.69 | 19.79 | 21.90 | 19.82 | 21.15 | |
| Immunovant Inc. | USD | 26.53 | -0.96 | -3.49 | 24.94 | 29.90 | 26.06 | 27.62 | |
| Immutep American Depositar. | USD | 0.49 | -0.03 | -4.95 | 0.47 | 0.51 | 0.48 | 0.51 | |
| IMPINJ Ord Shs | USD | 139.30 | +0.58 | +0.42 | 123.06 | 160.00 | 135.05 | 140.53 | |
| INCYTE ORD | USD | 95.19 | -0.12 | -0.13 | 86.00 | 101.00 | 94.63 | 96.60 | |
| Indaptus Therapeutics Ord . | USD | 1.53 | -0.06 | -3.77 | 1.39 | 1.68 | 1.50 | 1.67 | |
| Indivior Pharmaceuticals O. | USD | 36.5400 | -0.2200 | -0.60 | 35.1800 | 37.2500 | 36.2952 | 37.3650 | |
| INFINITY PHARMACEUTICALS O. | USD | 0.04 | -0.04 | -46.98 | - | - | |||
| InflaRx NV | USD | 2.50 | +0.03 | +1.21 | 2.33 | 2.75 | 2.42 | 2.66 | |
| Infrastructure and Energy . | USD | 13.72 | -0.06 | -0.44 | 13.50 | 15.40 | |||
| Ingles Markets Ord Shs Cla. | USD | 85.98 | -0.18 | -0.21 | 85.61 | 103.70 | 82.75 | 87.01 | |
| Inhibikase Therapeutics Or. | USD | 1.610 | -0.120 | -6.94 | 1.490 | 1.790 | 1.570 | 1.770 | |
| Inmode Ord Shs | USD | 14.10 | +0.20 | +1.44 | 13.00 | 15.35 | 13.92 | 14.15 | |
| INmune Bio Ord Shs | USD | 1.49 | -0.06 | -3.87 | 1.34 | 1.49 | 1.46 | 1.57 | |
| Innodata Ord Shs | USD | 94.72 | -1.38 | -1.44 | 94.00 | 94.79 | 91.29 | 99.44 | |
| Innoviva Inc. | USD | 21.80 | -0.17 | -0.77 | 21.25 | 25.75 | 21.77 | 22.28 | |
| Innoviz Technologies Ord S. | USD | 0.72 | -0.01 | -1.86 | 0.70 | 0.77 | 0.71 | 0.78 | |
| INOTEK PHARMACEUTICALS ORD | USD | 3.04 | -0.16 | -5.00 | 3.01 | 3.10 | |||
| Inovio Pharmaceuticals Inc. | USD | 1.22 | -0.08 | -6.15 | 1.15 | 1.33 | 1.21 | 1.45 | |
| Inozyme Pharma Ord Shs | USD | 4.00 | +0.01 | +0.25 | 3.99 | 4.01 | |||
| Inpixon | USD | 0.05 | -0.01 | -11.13 | 0.05 | 0.06 | |||
| Inseego Ord Shs | USD | 13.03 | -0.64 | -4.68 | 12.50 | 14.15 | 12.71 | 14.11 | |
| Insight Enterprises Ord Sh. | USD | 90.59 | +1.69 | +1.90 | 90.13 | 91.10 | 88.27 | 92.32 | |
| InspireMD Ord Shs | USD | 1.05 | +0.01 | +0.48 | 1.03 | 1.10 | 1.03 | 1.09 | |
| Intec Pharma Ord Shs | USD | - | - | ||||||
| Integra LifeSciences Holdi. | USD | 14.11 | +0.01 | +0.07 | 13.99 | 14.33 | 14.07 | 14.75 | |
| Integrated Media Technolog. | USD | 0.47 | -0.06 | -11.32 | 0.38 | 0.54 | 0.41 | 0.52 | |
| Intel Corp. | USD | 108.17 | -0.60 | -0.55 | 108.05 | 108.20 | 103.85 | 115.54 | |
| Intellia Therapeutics Ord . | USD | 12.69 | -0.98 | -7.17 | 12.11 | 12.79 | 12.11 | 13.88 | |
| Intellicheck Mobilisa Ord . | USD | 4.28 | +0.14 | +3.38 | 4.26 | 4.48 | 4.02 | 4.38 | |
| Intelligent Living Applica. | USD | 3.98 | -0.19 | -4.45 | 3.75 | 4.19 | 3.80 | 4.05 | |
| INTERACTIVE BRO | USD | 86.12 | -0.88 | -1.01 | 86.07 | 86.29 | 85.10 | 87.99 | |
| 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 | 403.16 | +10.16 | +2.59 | 403.50 | 407.75 | 387.52 | 407.76 | |
| Intuitive Machines Ord Shs. | USD | 33.59 | -0.30 | -0.89 | 34.11 | 34.20 | 32.56 | 38.55 | |
| INTUITIVE SURGICAL ORD | USD | 439.92 | +18.80 | +4.46 | 439.20 | 440.22 | 421.96 | 440.61 | |
| 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 | 72.52 | -1.71 | -2.30 | 71.05 | 75.90 | 71.93 | 74.79 | |
| Iovance Biotherapeutics Or. | USD | 3.39 | -0.06 | -1.74 | 3.41 | 3.47 | 3.35 | 3.57 | |
| IPG PHOTONICS ORD | USD | 106.35 | +3.59 | +3.49 | 94.32 | 111.62 | 101.54 | 106.66 | |
| iQIYI ADS Representing 7 O. | USD | 1.13 | -0.03 | -2.59 | 1.12 | 1.18 | 1.11 | 1.16 | |
| Iridium Communications Ord. | USD | 43.40 | +1.78 | +4.28 | 43.19 | 44.00 | 41.09 | 44.92 | |
| Iris Energy Pty Ord Shs | USD | 50.46 | -2.48 | -4.68 | 50.65 | 50.78 | 48.48 | 53.11 | |
| 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 | 80.80 | +1.56 | +1.97 | 78.41 | 89.99 | 79.09 | 81.13 | |
| Ituran Location and Contro. | USD | 57.94 | +0.76 | +1.33 | 58.00 | 63.64 | 57.05 | 58.65 | |
| IZEA Worldwide Inc. | USD | 3.81 | -0.02 | -0.52 | 3.76 | 4.63 | 3.76 | 4.01 | |
| J.B. HUNT TRAN | USD | 261.46 | -0.75 | -0.29 | 258.00 | 265.10 | 259.62 | 264.22 | |
| Jack Henry and Associates . | USD | 139.11 | +2.24 | +1.64 | 139.10 | 139.56 | 134.71 | 140.23 | |
| Jaguar Health Inc. | USD | 3.70 | -0.22 | -5.61 | 3.50 | 4.00 | 3.61 | 4.12 | |
| JAKKS Pacific Ord Shs | USD | 21.6600 | +0.3400 | +1.59 | 21.5200 | 21.8000 | 21.4450 | 22.5000 | |
| James River Group Holdings. | USD | 4.370 | +0.220 | +5.30 | 3.840 | 4.660 | 4.070 | 4.420 | |
| Janux Therapeutics Ord Shs | USD | 14.03 | +0.14 | +1.01 | 12.52 | 15.24 | 13.59 | 14.06 | |
| Jazz Pharma Plc | USD | 229.55 | +0.78 | +0.34 | 193.88 | 258.93 | 227.64 | 231.43 | |
| JD.COM ADR REP 2 CL A ORD | USD | 31.60 | -0.41 | -1.28 | 31.69 | 31.76 | 31.54 | 32.44 | |
| Jefferson Capital Ord Shs | USD | 17.3500 | -0.5200 | -2.91 | 17.2000 | 22.6800 | 17.3000 | 17.9900 | |
| JETBLUE AIRWAYS ORD | USD | 4.58 | -0.01 | -0.11 | 4.60 | 4.61 | 4.55 | 4.81 | |
| JFrog Ltd. | USD | 67.91 | +1.75 | +2.65 | 66.58 | 67.88 | 65.50 | 68.38 | |
| Jiayin Group Inc. | USD | 4.37 | -0.06 | -1.35 | 4.27 | 4.99 | 4.33 | 4.48 | |
| JOANN Ord Shs | USD | 0.10 | -0.01 | -11.91 | - | - | |||
| Johnson Outdoors Ord Shs C. | USD | 42.12 | +1.24 | +3.03 | 41.80 | 42.46 | 40.50 | 42.40 | |
| JOYY INC | USD | 41.55 | -1.08 | -2.53 | - | - | |||
| JSC Kaspi kz Global Sponso. | USD | 88.91 | +1.40 | +1.59 | 87.50 | 88.90 | 87.00 | 90.06 | |
| 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 | 1.95 | -0.06 | -2.99 | 1.94 | 2.60 | 1.90 | 2.01 | |
| Kaiser Aluminium Ord Shs | USD | 166.40 | -2.89 | -1.71 | 156.85 | 183.23 | 165.16 | 174.07 | |
| Kaixin Holdings | USD | 5.69 | +0.09 | +1.61 | 5.23 | 6.78 | 5.50 | 5.78 | |
| KALA BIO Inc | USD | 2.710 | -0.220 | -7.51 | 2.600 | 2.980 | 2.600 | 2.920 | |
| KalVista Pharmaceuticals O. | USD | 26.76 | +0.03 | +0.11 | 26.76 | 27.00 | 26.72 | 26.77 | |
| KAMADA ORD | USD | 7.83 | +0.12 | +1.56 | 6.95 | 8.70 | 7.72 | 7.91 | |
| KANDI TECHNOLOGIES GROUP | USD | 0.66 | +0.01 | +0.83 | 0.65 | 0.75 | 0.62 | 0.66 | |
| KARYOPHARM THERAPEUTICS OR. | USD | 7.14 | -0.53 | -6.91 | 6.69 | 8.41 | 7.08 | 8.04 | |
| KemPharm Inc. | USD | 5.81 | -0.02 | -0.34 | - | - | |||
| Keurig Dr Pepper Ord Shs | USD | 29.43 | +0.50 | +1.73 | 28.78 | 29.61 | 28.95 | 29.50 | |
| KEZAR LIFE SCIENCES ORD | USD | 7.29 | -0.07 | -0.95 | 7.30 | 7.70 | |||
| Kindred Biosciences Inc. | USD | 3.77 | -0.16 | -4.07 | 3.80 | 4.00 | 3.76 | 4.00 | |
| Kingsoft Cloud Holdings AD. | USD | 14.87 | -0.46 | -3.00 | 14.80 | 14.99 | 14.72 | 15.25 | |
| Kiniksa Pharmaceuticals Or. | USD | 53.64 | -2.87 | -5.08 | 52.87 | 57.80 | 53.31 | 57.01 | |
| KINS Technology Group Inc. | USD | 0.1410 | +0.0042 | +3.07 | 0.1380 | 0.1554 | 0.1351 | 0.1500 | |
| KITE PHARMA ORD | USD | 179.79 | - | - | 0.01 | 179.99 | |||
| KLA-TENCOR | USD | 1 756.45 | -45.57 | -2.53 | 1 761.72 | 1 788.00 | 1 736.22 | 1 833.25 | |
| Knightscope Inc | USD | 2.780 | -0.170 | -5.76 | 2.760 | 3.020 | 2.760 | 3.160 | |
| KnowBe4 Ord Shs Class A | USD | 24.89 | - | - | 24.89 | 24.90 | |||
| Kodiak Sciences Inc. | USD | 35.02 | -2.00 | -5.40 | 27.03 | 43.42 | 34.43 | 37.52 | |
| KOPIN CORP | USD | 4.94 | -0.11 | -2.18 | 4.68 | 4.99 | 4.67 | 5.13 | |
| Korro Bio Ord Shs | USD | 9.97 | -0.21 | -2.06 | 9.82 | 10.21 | 9.70 | 10.71 | |
| Koss Corp. | USD | 3.96 | +0.10 | +2.46 | 3.90 | 4.45 | 3.86 | 4.03 | |
| KRAFT HEINZ ORD | USD | 23.35 | +0.43 | +1.88 | 23.32 | 23.43 | 22.82 | 23.40 | |
| KRATOS DEFENSE AND SECURIT. | USD | 54.22 | +2.13 | +4.09 | 54.70 | 55.12 | 52.08 | 54.72 | |
| Krispy Kreme Ord Shs | USD | 3.16 | -0.07 | -2.17 | 3.15 | 3.19 | 3.12 | 3.35 | |
| Krystal Biotech Inc. | USD | 291.75 | -14.54 | -4.75 | 289.50 | 310.95 | 289.39 | 308.99 | |
| Kubient Inc. | USD | 0.10 | -0.01 | -12.00 | - | - | |||
| Kulicke & Soffa Industries. | USD | 99.36 | -2.68 | -2.63 | 98.50 | 106.77 | 98.53 | 104.17 | |
| Kura Sushi USA Ord Shs | USD | 51.07 | +0.61 | +1.21 | 50.20 | 54.25 | 50.62 | 54.29 | |
| Kymera Therapeutics Ord Sh. | USD | 79.67 | -2.54 | -3.09 | 78.70 | 89.00 | 79.07 | 83.41 | |
| LAKELAND INDUSTRIES ORD | USD | 10.57 | +1.04 | +10.91 | 10.49 | 10.70 | 10.00 | 10.96 | |
| LAM RESEARCH ORD | USD | 277.96 | -6.76 | -2.37 | 278.00 | 279.49 | 273.08 | 294.56 | |
| Landos Biopharma Ord Shs | USD | 22.94 | +0.14 | +0.61 | - | - | |||
| Lantheus Holdings Aktie | USD | 93.13 | -0.78 | -0.83 | 91.06 | 95.30 | 92.18 | 94.80 | |
| Larimar Therapeutics Ord S. | USD | 3.24 | -0.34 | -9.50 | 3.03 | 3.85 | 3.21 | 3.65 | |
| Latch Ord Shs | USD | 1.01 | - | -0.25 | 1.00 | 1.01 | |||
| Latham Group Ord Shs | USD | 4.84 | +0.08 | +1.68 | 4.80 | 6.29 | 4.73 | 4.94 | |
| LATTICE SEMICONDUCTOR ORD | USD | 123.15 | +3.04 | +2.53 | 121.81 | 124.00 | 118.00 | 123.58 | |
| 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 | 8.73 | +0.02 | +0.23 | 8.78 | 13.02 | 8.43 | 9.10 | |
| LendingTree Aktie | USD | 36.25 | +0.52 | +1.46 | 36.25 | 39.64 | 35.59 | 37.64 | |
| LENZ Therapeutics Ord Shs | USD | 6.90 | -0.44 | -5.99 | 6.25 | 7.81 | 6.75 | 7.35 | |
| Leonardo DRS Ord Shs | USD | 42.84 | +1.34 | +3.23 | 42.85 | 43.75 | 41.65 | 43.00 | |
| LEXICON PHARMACEUTICALS OR. | USD | 2.14 | -0.09 | -4.04 | 2.05 | 2.36 | 2.08 | 2.26 | |
| LexinFintech Holdings Amer. | USD | 1.97 | +0.02 | +1.03 | 1.97 | 2.00 | 1.93 | 1.98 | |
| LGI HOMES ORD | USD | 41.24 | +0.83 | +2.05 | 40.77 | 41.74 | 40.16 | 41.33 | |
| Li Auto Inc. | USD | 16.69 | -1.82 | -9.83 | 16.70 | 16.90 | 16.53 | 17.01 | |
| LIBERTY GLOBAL CL A ORD | USD | 12.05 | +0.54 | +4.69 | 10.06 | 12.19 | 11.53 | 12.07 | |
| Liberty Global Ord Shs Cla. | USD | 11.88 | +0.54 | +4.76 | 11.21 | 13.95 | 11.32 | 11.88 | |
| Liberty Live Holdings Ord . | USD | 96.37 | -0.16 | -0.17 | 39.24 | 98.25 | 95.88 | 97.78 | |
| 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 | 90.99 | +1.45 | +1.62 | 89.00 | 97.00 | 89.32 | 92.40 | |
| LifeMD Ord Shs | USD | 4.24 | -0.09 | -2.08 | 4.14 | 4.88 | 4.15 | 4.49 | |
| LifeStance Health Group In. | USD | 7.800 | +0.150 | +1.96 | 7.500 | 8.460 | 7.630 | 7.835 | |
| Lifevantage Ord Shs | USD | 5.190 | +0.020 | +0.39 | 4.500 | 5.860 | 5.050 | 5.230 | |
| Lightbridge Ord | USD | 10.85 | -0.59 | -5.12 | 10.83 | 10.93 | 10.63 | 11.56 | |
| LightPath Technologies Ord. | USD | 12.44 | +0.92 | +7.99 | 12.40 | 13.50 | 10.70 | 12.55 | |
| Lightwave Logic Ord Shs | USD | 11.59 | -2.06 | -15.09 | 11.64 | 11.75 | 11.40 | 13.45 | |
| Lincoln Electric Holdings . | USD | 260.90 | -0.02 | -0.01 | 260.49 | 261.45 | 259.57 | 263.92 | |
| Lipocine Ord Shs | USD | 2.21 | -0.05 | -2.21 | 2.20 | 2.60 | 2.21 | 2.28 | |
| Lisata Therapeutics Ord Sh. | USD | 3.12 | -0.05 | -1.58 | 2.88 | 3.19 | 3.12 | 3.16 | |
| Live Oak Bancshares Ord Sh. | USD | 36.40 | +0.85 | +2.39 | 16.47 | 42.33 | 35.72 | 36.57 | |
| LivePerson Inc. | USD | 2.16 | -0.06 | -2.70 | 2.12 | 2.17 | 2.13 | 2.27 | |
| Livongo Health Ord Shs | USD | 139.77 | - | - | 136.63 | 138.21 | |||
| LKQ ORD | USD | 24.79 | +0.18 | +0.73 | 24.55 | 24.97 | 24.31 | 25.28 | |
| LOGITECH N ORD | USD | 105.21 | +2.22 | +2.16 | 93.28 | 115.58 | 103.87 | 105.27 | |
| LOGMEIN ORD | USD | 86.04 | - | - | 86.04 | 86.05 | |||
| Longeveron Ord Shs Class A | USD | 0.68 | +0.01 | +0.84 | 0.65 | 0.75 | 0.65 | 0.68 | |
| Lordstown Motors Ord Shs | USD | 6.23 | +2.02 | +47.96 | 6.22 | 6.24 | |||
| Lovesac Company Ord Shs | USD | 15.47 | +0.18 | +1.18 | 15.13 | 15.82 | 14.99 | 15.74 | |
| LSI Industries Ord Shs | USD | 23.51 | +0.19 | +0.81 | 18.94 | 27.78 | 23.00 | 23.63 | |
| Lucid Group Ord Shs | USD | 5.73 | -0.31 | -5.13 | 5.74 | 5.78 | 5.64 | 6.06 | |
| LULULEMON ATHLETICA ORD | USD | 120.26 | +1.12 | +0.94 | 120.40 | 120.65 | 118.38 | 121.80 | |
| LUMENTUM HOLDINGS ORD | USD | 884.98 | -85.72 | -8.83 | 887.89 | 890.45 | 857.00 | 954.26 | |
| Luminar Technologies Inc. | USD | 0.19 | -0.03 | -13.46 | 0.17 | 0.19 | |||
| 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 | 13.37 | +0.40 | +3.08 | 13.20 | 13.70 | 12.84 | 13.69 | |
| MacroGenics Ord Shs | USD | 4.35 | +0.10 | +2.35 | 3.80 | 4.49 | 4.10 | 4.56 | |
| MAGIC EMPIRE GLOBAL CL A O. | USD | 1.10 | +0.02 | +1.36 | 0.99 | 1.27 | 1.10 | 1.12 | |
| Magnite Ord Shs | USD | 13.39 | +0.57 | +4.45 | 12.99 | 13.72 | 12.75 | 13.58 | |
| Mainz Biomed B V Ord Shs | USD | 0.84 | +0.02 | +2.07 | 0.77 | 0.86 | |||
| Malibu Boats Inc. | USD | 25.62 | -0.60 | -2.29 | 22.93 | 29.85 | 25.43 | 26.61 | |
| Manhattan Bridge Capital O. | USD | 4.20 | -0.02 | -0.47 | 4.10 | 4.71 | 4.18 | 4.25 | |
| MannKind Aktie | USD | 2.99 | -0.10 | -3.24 | 3.00 | 3.20 | 2.97 | 3.17 | |
| MapLight Therapeutics Ord . | USD | 26.5000 | -2.2300 | -7.76 | 26.6900 | 27.9500 | 25.2100 | 28.2100 | |
| MARA Holdings Inc. | USD | 12.18 | -0.26 | -2.09 | 12.10 | 12.14 | 11.62 | 12.26 | |
| Maravai Lifesciences Holdi. | USD | 4.08 | -0.07 | -1.69 | 3.66 | 4.55 | 4.00 | 4.23 | |
| Marex Group Ord Shs | USD | 56.29 | +0.23 | +0.41 | 56.00 | 57.40 | 55.50 | 57.59 | |
| Marine Petroleum Units | USD | 5.00 | -0.04 | -0.70 | 4.43 | 5.25 | 4.92 | 5.01 | |
| Marketaxess Holding Inc. | USD | 141.11 | +2.66 | +1.92 | 141.12 | 141.72 | 138.54 | 142.74 | |
| Marqeta Inc. | USD | 3.94 | +0.13 | +3.41 | 3.70 | 4.09 | 3.77 | 3.96 | |
| MARRIOTT INTERNATIONAL CL . | USD | 359.18 | +6.01 | +1.70 | 358.76 | 359.80 | 352.95 | 363.79 | |
| Marvell Technology Ord Shs | USD | 168.93 | -7.96 | -4.50 | 169.25 | 170.00 | 165.10 | 182.71 | |
| Marzetti Ord Shs | USD | 112.9800 | -1.0300 | -0.90 | 113.8000 | 127.8200 | 112.7400 | 116.2300 | |
| Masimo | USD | 178.80 | +0.33 | +0.18 | 178.41 | 178.92 | 178.36 | 178.94 | |
| Match Group Ord Shs | USD | 35.88 | +0.48 | +1.36 | 35.67 | 36.22 | 35.32 | 36.25 | |
| Materialise ADR | USD | 5.61 | -0.07 | -1.23 | 5.04 | 6.36 | 5.57 | 5.72 | |
| MATTEL ORD | USD | 15 | - | -1.39 | 15 | 15 | 15 | 15 | |
| Matthews International Ord. | USD | 26.85 | +0.34 | +1.28 | 26.57 | 27.15 | 26.32 | 27.06 | |
| 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 | 30.98 | -1.47 | -4.53 | 30.99 | 32.12 | 30.58 | 33.11 | |
| Mc Grath Rent Corp. | USD | 112.76 | +1.01 | +0.90 | 112.41 | 113.17 | 111.75 | 113.58 | |
| McAfee Ord Shs Class A | USD | - | - | ||||||
| MEDICINOVA | USD | 1.39 | +0.01 | +0.72 | 1.31 | 1.50 | 1.39 | 1.40 | |
| MediWound Ltd | USD | 16.40 | -0.01 | -0.06 | 16.30 | 16.73 | 16.30 | 16.50 | |
| Medline Ord Shs Class A | USD | 36.02 | -0.17 | -0.47 | 34.00 | 39.50 | 35.50 | 37.00 | |
| Medpace Holdings Inc. | USD | 420.67 | +5.40 | +1.30 | 417.00 | 463.13 | 412.21 | 427.03 | |
| MEI PHARMA ORD | USD | 3.040 | +0.260 | +9.35 | 3.020 | 3.050 | |||
| Mercadolibre Inc. | USD | 1 585.91 | +39.10 | +2.53 | 1 580.00 | 1 585.99 | 1 528.67 | 1 586.19 | |
| MERCER INTERNATIONAL ORD | USD | 1 | - | -1.06 | 1 | 1 | 1 | 1 | |
| Mereo BioPharma Group Plc | USD | 0.24 | - | -1.70 | 0.24 | 0.25 | 0.24 | 0.25 | |
| Meridian Bioscience Inc. | USD | 4.82 | +0.28 | +6.17 | 4.80 | 4.85 | 4.60 | 5.22 | |
| Merlin Ord Shs | USD | 6.30 | -0.31 | -4.69 | 6.20 | 6.74 | 5.96 | 6.89 | |
| MERRIMACK PHARMACEUTICALS . | USD | 4.24 | - | - | 4.23 | 4.26 | |||
| Mesa Air Group Inc. | USD | 1.40 | +0.01 | +0.72 | 1.25 | 1.50 | |||
| MESOBLAST ADR REP 10 ORD | USD | 14.64 | -0.35 | -2.33 | 13.35 | 16.69 | 14.49 | 14.91 | |
| Meta Platforms Inc. | USD | 611.21 | -3.02 | -0.49 | 610.36 | 611.50 | 603.69 | 615.59 | |
| MicroAlgo Inc | USD | 3.73 | -0.61 | -14.06 | 3.21 | 3.86 | 3.56 | 3.98 | |
| MICROCHIP TECHNOLOGY ORD | USD | 92.76 | -1.09 | -1.16 | 93.00 | 94.98 | 91.13 | 95.82 | |
| MICROCLOUD HOLOGRAM ORD | USD | 1.61 | -0.08 | -4.73 | 1.59 | 1.79 | 1.59 | 1.68 | |
| Micron Technology Inc. | USD | 681.54 | -43.12 | -5.95 | 689.29 | 689.50 | 663.25 | 757.00 | |
| Microsoft Corp. | USD | 423.54 | +1.62 | +0.38 | 423.00 | 423.20 | 415.61 | 425.12 | |
| MICROSTRATEGY CL A ORD | USD | 166.63 | -10.79 | -6.08 | 167.00 | 167.50 | 162.02 | 169.18 | |
| Microvast Holdings Ord Shs | USD | 1.25 | -0.17 | -11.97 | 1.25 | 1.28 | 1.21 | 1.42 | |
| Microvision | USD | 0.56 | - | +0.02 | 0.55 | 0.61 | 0.54 | 0.56 | |
| Middleby Ord Shs | USD | 144.41 | +0.83 | +0.58 | 143.75 | 145.15 | 143.30 | 146.92 | |
| Middlesex Water Ord Shs | USD | 51.07 | +0.80 | +1.59 | 50.81 | 51.30 | 50.58 | 51.83 | |
| Millicom International Cel. | USD | 80.73 | +1.46 | +1.84 | 73.25 | 84.00 | 79.29 | 80.80 | |
| MIND CTI ORD | USD | 0.91 | -0.01 | -1.55 | 0.90 | 1.00 | 0.89 | 0.93 | |
| Mind Medicine (MindMed) | USD | 15.02 | +0.15 | +1.01 | 14.87 | 15.00 | |||
| MINERVA NEUROSCIENCES INC | USD | 4.74 | -0.47 | -9.02 | 4.65 | 6.16 | 4.70 | 5.34 | |
| MiNK Therapeutics Ord Shs | USD | 10.04 | -0.68 | -6.34 | 10.04 | 10.11 | 9.47 | 10.57 | |
| MISSFRESH ADS REP 90 ORD | USD | 1.00 | +0.05 | +5.26 | - | - | |||
| MITEK SYSTEMS ORD | USD | 14.13 | -0.13 | -0.91 | 13.55 | 14.36 | 13.74 | 14.20 | |
| MKS Instruments | USD | 295.70 | -7.47 | -2.46 | 295.81 | 298.40 | 290.00 | 315.12 | |
| Mobileye Global Ord Shs Cl. | USD | 9.34 | -0.68 | -6.79 | 9.18 | 9.43 | 9.14 | 9.89 | |
| Moderna Inc. | USD | 48.11 | -0.93 | -1.90 | 48.00 | 48.38 | 47.64 | 50.50 | |
| 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 | 2.09 | -0.02 | -0.95 | 2.00 | 2.25 | 2.03 | 2.13 | |
| Momentus Inc | USD | 6.13 | +0.68 | +12.48 | 6.02 | 6.30 | 5.48 | 6.19 | |
| Momo A Aktie | USD | - | - | ||||||
| Monday.com Ltd. | USD | 78.04 | +6.07 | +8.43 | 77.78 | 78.40 | 71.45 | 78.47 | |
| MONDELEZ INTERNATIONAL CL . | USD | 61.64 | +1.20 | +1.99 | 61.37 | 61.63 | 60.45 | 61.85 | |
| Moneygram International In. | USD | 10.99 | - | - | 10.99 | 11.00 | |||
| MongoDB Ord Shs | USD | 330.00 | +17.84 | +5.72 | 330.69 | 332.06 | 309.40 | 339.97 | |
| Monolithic Power Systems O. | USD | 1 486.33 | -63.69 | -4.11 | 1 480.42 | 1 541.35 | 1 458.44 | 1 579.99 | |
| MONOPAR THERAPEUTICS ORD | USD | 56.25 | -3.02 | -5.10 | 54.24 | 56.50 | 54.21 | 62.04 | |
| MONSTER BEVERAGE | USD | 88.54 | +1.45 | +1.66 | 88.54 | 88.95 | 86.86 | 88.66 | |
| Montauk Renewables Ord Shs | USD | 1.57 | +0.04 | +2.61 | 1.30 | 1.70 | 1.52 | 1.64 | |
| MoonLake Immunotherapeutic. | USD | 16.44 | -1.11 | -6.32 | 15.05 | 17.25 | 16.11 | 17.54 | |
| Morningstar Ord Shs | USD | 177.07 | +7.03 | +4.13 | 159.55 | 218.18 | 170.04 | 177.93 | |
| Motorcar Parts of America . | USD | 10.54 | -0.43 | -3.88 | 10.32 | 13.00 | 10.46 | 11.06 | |
| Motorsport Games Ord Shs C. | USD | 4.70 | +0.20 | +4.44 | 4.20 | 4.75 | 4.42 | 4.70 | |
| 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 | 1.53 | -0.05 | -3.16 | 1.53 | 1.61 | 1.50 | 1.59 | |
| Nano Nuclear Energy Ord Sh. | USD | 24.15 | -0.77 | -3.09 | 23.50 | 24.20 | 23.33 | 25.00 | |
| Nano-X Imaging Ltd | USD | 1.70 | -0.02 | -1.16 | 1.67 | 1.74 | 1.68 | 1.75 | |
| 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 | 192.54 | +6.18 | +3.32 | 192.75 | 200.00 | 188.50 | 197.53 | |
| National Beverage Ord Shs | USD | 35.25 | +0.85 | +2.47 | 29.27 | 35.60 | 34.40 | 35.68 | |
| Navient Corp. | USD | 8.35 | +0.21 | +2.58 | 8.18 | 8.55 | 8.15 | 8.40 | |
| Navitas Semiconductor Ord . | USD | 19.67 | -1.65 | -7.74 | 19.63 | 19.84 | 18.83 | 21.76 | |
| Ncino Ord Shs | USD | 15.11 | +0.14 | +0.94 | 14.55 | 15.11 | 14.79 | 15.54 | |
| Nebius Group NV | USD | 199.9 | -20.1 | -9.13 | 200.1 | 200.7 | 190.1 | 218.1 | |
| NEKTAR THERAPEUTICS ORD | USD | 68.43 | -2.19 | -3.10 | 68.21 | 70.67 | 66.31 | 71.00 | |
| Neogen Ord Shs | USD | 8.56 | +0.37 | +4.52 | 8.19 | 8.83 | 8.19 | 8.59 | |
| Neovasc Inc. | USD | 29.96 | +0.42 | +1.40 | 29.87 | 30.69 | |||
| NerdWallet Ord Shs Class A | USD | 8.05 | +0.28 | +3.60 | 7.99 | 8.87 | 7.64 | 8.18 | |
| NET ELEMENT ORD | USD | - | - | ||||||
| NETAPP ORD | USD | 120.60 | +0.67 | +0.56 | 120.12 | 121.25 | 118.50 | 122.10 | |
| Netcapital Ord Shs | USD | 0.38 | - | -0.08 | 0.33 | 0.44 | 0.37 | 0.39 | |
| NETEASE.COM INC | USD | 113.61 | +0.23 | +0.20 | 112.50 | 113.98 | 112.01 | 114.02 | |
| Netflix Inc. | USD | 89.65 | +2.63 | +3.02 | 89.55 | 89.72 | 86.33 | 89.82 | |
| Netskope Ord Shs Class A | USD | 11.3700 | +0.1500 | +1.34 | 11.3300 | 11.4700 | 11.0700 | 11.6200 | |
| NEUBASE THERAPEUTICS ORD | USD | 0.37 | -0.02 | -4.50 | - | - | |||
| Neumora Therapeutics Ord S. | USD | 1.77 | -0.07 | -3.80 | 1.77 | 1.94 | 1.73 | 1.87 | |
| NEUROBO PHARMACEUTICALS O | USD | 2.38 | +0.03 | +1.28 | - | - | |||
| Neurocrine Biosciences Ord. | USD | 157.21 | -1.21 | -0.76 | 149.66 | 162.30 | 156.09 | 159.76 | |
| Neuronetics Ord Shs | USD | 1.18 | -0.10 | -7.81 | 1.16 | 1.27 | 1.18 | 1.29 | |
| NeuroOne Medical Technolog. | USD | 4.53 | +0.32 | +7.60 | 3.81 | 5.21 | 4.20 | 4.59 | |
| NeuroPace Ord Shs | USD | 15.99 | +0.63 | +4.10 | 12.87 | 18.56 | 15.37 | 16.09 | |
| New Fortress Energy Inc. | USD | 0.66 | -0.04 | -5.05 | 0.64 | 0.69 | 0.62 | 0.70 | |
| 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 | 34.1400 | -1.3000 | -3.67 | 30.8200 | 37.4200 | 33.4500 | 36.1350 | |
| Newborn Acquisition Corp. | USD | - | - | ||||||
| NEWELL RUBBER ORD | USD | 3.65 | -0.19 | -4.95 | 3.63 | 3.83 | 3.65 | 3.87 | |
| NewHold Investment Ord Shs. | USD | 10.53 | +0.01 | +0.10 | 10.43 | 12.78 | 10.53 | 10.54 | |
| News Ord Shs Class A | USD | 26.27 | +0.35 | +1.35 | 25.98 | 26.58 | 25.94 | 26.35 | |
| News Ord Shs Class B | USD | 30.23 | +0.49 | +1.65 | 29.92 | 30.55 | 29.80 | 30.27 | |
| Newtek Business Services O. | USD | 12.93 | +0.25 | +1.97 | 12.44 | 13.00 | 12.76 | 13.00 | |
| Nexstar Media Group Inc. | USD | 196.54 | +1.15 | +0.59 | 196.02 | 197.17 | 194.98 | 201.76 | |
| NextDecade Corp | USD | 8.770 | -0.350 | -3.84 | 8.560 | 9.450 | 8.601 | 8.950 | |
| 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 | 134.48 | -9.81 | -6.80 | 132.70 | 137.35 | 131.30 | 146.57 | |
| NICE Ltd | USD | 92.41 | +2.65 | +2.95 | 92.20 | 92.50 | 87.89 | 93.45 | |
| Nikola Corp. | USD | 0.18 | -0.07 | -28.74 | - | - | |||
| Niocorp Developments Ord S. | USD | 5.0500 | -0.4100 | -7.51 | 5.0400 | 5.2800 | 4.9500 | 5.5100 | |
| NiSun Intal Ent Dev Group . | USD | 1.4500 | +0.1550 | +11.97 | 1.5000 | 1.5600 | |||
| Niu Technologies | USD | 2.42 | -0.43 | -14.96 | 2.35 | 2.63 | 2.31 | 2.80 | |
| nLIGHT Ord Shs | USD | 70.8300 | -4.7800 | -6.32 | 67.5000 | 72.2100 | 68.8400 | 76.9800 | |
| NLS Pharmaceutics Ltd. | USD | 0.76 | +0.02 | +2.97 | 1.06 | 1.08 | |||
| NMI Holdings Ord Shs Class. | USD | 38.56 | +1.00 | +2.66 | 36.02 | 43.28 | 37.31 | 38.75 | |
| NOBLE ENERGY ORD SHS | USD | 8.46 | - | - | 8.15 | 10.65 | |||
| Northern Trust Ord Shs | USD | 165.27 | +1.41 | +0.86 | 163.35 | 167.48 | 163.58 | 165.92 | |
| Northwest Bancshares Ord S. | USD | 13.66 | +0.26 | +1.94 | 13.50 | 13.83 | 13.40 | 13.69 | |
| NORTHWESTERN ORD | USD | 71.48 | +1.24 | +1.77 | 54.81 | 79.78 | 70.97 | 72.24 | |
| Nortonlifelock Inc. | USD | 21.66 | -0.50 | -2.26 | - | - | |||
| Norwood Financial Ord Shs | USD | 29.47 | +0.73 | +2.54 | 25.42 | 30.04 | 28.76 | 29.85 | |
| Notable Labs Ord Shs | USD | 0.25 | -0.09 | -27.68 | - | - | |||
| Nova Minerals American Dep. | USD | 6.020 | +0.180 | +3.08 | 6.000 | 6.390 | 5.875 | 6.418 | |
| NOVAVAX ORD | USD | 8.93 | -0.13 | -1.43 | 8.96 | 9.03 | 8.71 | 9.33 | |
| Novo Integrated Sciences I. | USD | 0.15 | -0.02 | -13.87 | - | - | |||
| Novocure Ord Shs | USD | 17.46 | -0.12 | -0.68 | 17.37 | 17.46 | 17.35 | 18.40 | |
| 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 | 15.51 | -0.35 | -2.18 | 13.72 | 17.69 | 15.50 | 16.50 | |
| NUWELLIS ORD | USD | 0.98 | -0.02 | -1.65 | 0.97 | 1.04 | 0.90 | 1.00 | |
| NVidia Corp. | USD | 222.32 | -3.00 | -1.33 | 222.70 | 222.80 | 218.37 | 230.00 | |
| Nvni Group Ord Shs | USD | 1.120 | -0.040 | -3.45 | 1.100 | 1.250 | 1.120 | 1.170 | |
| NXP SEMICONDUCTORS ORD | USD | 291.68 | +0.18 | +0.06 | 292.11 | 293.26 | 287.36 | 298.86 | |
| O REILLY AUTOMOTIVE ORD SH. | USD | 91.74 | +3.25 | +3.67 | 91.30 | 92.15 | 88.65 | 91.81 | |
| OAKTREE SPECIALTY LENDING . | USD | 11.79 | -0.31 | -2.56 | 11.79 | 13.15 | 11.79 | 12.09 | |
| Oatly Group American Depos. | USD | 9.910 | -0.200 | -1.98 | 9.950 | 10.010 | 9.770 | 10.240 | |
| ObsEva Ord Shs | USD | 0.10 | -0.02 | -15.52 | - | - | |||
| Ocean Power Technologies O. | USD | 0.32 | -0.02 | -5.43 | 0.30 | 0.36 | 0.31 | 0.34 | |
| OceanFirst Financial Ord S. | USD | 18.44 | +0.24 | +1.32 | 13.08 | 20.00 | 18.20 | 18.60 | |
| Ocugen Inc. | USD | 1.34 | -0.05 | -3.60 | 1.35 | 1.47 | 1.31 | 1.40 | |
| OCULAR THERAPEUTIX ORD | USD | 8.38 | -0.78 | -8.52 | 8.25 | 10.00 | 8.36 | 9.25 | |
| Ocuphire Pharma Ord Shs | USD | 1.17 | -0.16 | -12.03 | - | - | |||
| Oddity Tech Ord Shs Class . | USD | 12.19 | -0.46 | -3.64 | 12.19 | 13.39 | 12.15 | 12.96 | |
| ODP Ord Shs | USD | 28.00 | +0.01 | +0.04 | 27.98 | 28.01 | |||
| OFS Credit Company Ord Shs | USD | 3.40 | -0.05 | -1.45 | 3.36 | 3.49 | 3.36 | 3.45 | |
| Okta Ord Shs Class A | USD | 87.04 | +4.27 | +5.16 | 87.02 | 87.30 | 83.09 | 87.24 | |
| Old Dominion Freight Line . | USD | 204.13 | +1.01 | +0.50 | 203.44 | 204.93 | 201.30 | 206.14 | |
| Olema Pharmaceuticals Ord . | USD | 12.90 | -0.69 | -5.08 | 11.55 | 14.00 | 12.86 | 13.91 | |
| Olympic Steel Ord Shs | USD | 47.86 | -2.98 | -5.86 | 43.00 | 76.32 | |||
| Omnicell Ord Shs | USD | 43.22 | +0.10 | +0.23 | 43.04 | 43.57 | 43.12 | 45.00 | |
| ON Semiconductor Corp. | USD | 109.43 | -3.68 | -3.25 | 109.60 | 110.40 | 106.40 | 115.67 | |
| Oncology Institute Ord Shs | USD | 4.000 | +0.020 | +0.50 | 3.570 | 4.000 | 3.875 | 4.030 | |
| Oncolytics Biotech Ord Shs | USD | 0.8001 | -0.0499 | -5.87 | 0.7811 | 0.8577 | 0.7899 | 0.8455 | |
| Onconetix Ord Shs | USD | 0.31 | -0.07 | -18.26 | 0.36 | 0.41 | 0.31 | 0.38 | |
| Onconova Therapeutics Inc. | USD | 1.00 | - | -0.47 | - | - | |||
| 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 | 9.70 | -0.92 | -8.66 | 9.73 | 9.76 | 9.46 | 10.67 | |
| One Stop Systems Inc. | USD | 15.99 | -0.48 | -2.91 | 15.90 | 16.70 | 15.15 | 16.47 | |
| OneMedNet Ord Shs Class A | USD | 0.846 | +0.005 | +0.55 | 0.805 | 0.870 | 0.800 | 0.900 | |
| OneWater Marine Inc. | USD | 10.34 | -0.23 | -2.18 | 10.18 | 10.51 | 10.33 | 10.90 | |
| Ontrak Ord Shs | USD | 2.45 | +0.13 | +32.67 | 2.40 | 2.47 | |||
| OPAL Fuels Ord Shs Class A | USD | 1.98 | +0.04 | +2.06 | 2.00 | 2.33 | 1.92 | 2.06 | |
| Open Lending Ord Shs Class. | USD | 1.77 | -0.08 | -4.32 | 1.42 | 1.94 | 1.67 | 1.85 | |
| OPEN TEXT ORD | USD | 23.81 | +1.13 | +4.98 | 24.00 | 24.95 | 22.68 | 23.87 | |
| OPENDOOR TECHNOLOGIES ORD | USD | 4.28 | -0.10 | -2.28 | 4.24 | 4.30 | 4.17 | 4.43 | |
| Opera Ltd | USD | 17.4400 | -0.4500 | -2.52 | 16.5000 | 17.5000 | 17.3000 | 17.9900 | |
| OPKO HEALTH ORD | USD | 1.13 | +0.03 | +2.73 | 1.01 | 1.14 | 1.09 | 1.15 | |
| Oportun Financial Ord Shs | USD | 5.22 | -0.03 | -0.57 | 3.70 | 5.69 | 5.21 | 5.43 | |
| OptimizeRx Ord Shs | USD | 5.09 | -0.12 | -2.30 | 5.00 | 5.78 | 5.02 | 5.36 | |
| ORAMED PHARMACEUTICALS ORD | USD | 4.3 | -0.4 | -7.54 | 3.9 | 5.2 | 4.2 | 4.7 | |
| ORASURE TECHNOLOGIES ORD | USD | 3.0 | - | +0.33 | 2.7 | 3.5 | 3.0 | 3.1 | |
| 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 | 1.06 | -0.02 | -1.40 | 1.04 | 1.08 | 1.04 | 1.07 | |
| Organogenesis Holdings Ord. | USD | 2.48 | +0.07 | +2.90 | 2.16 | 2.75 | 2.38 | 2.50 | |
| Origin Materials Ord Shs C. | USD | 1.53 | +0.10 | +6.99 | 1.35 | 1.63 | 1.27 | 1.57 | |
| Orion Energy Systems Inc. | USD | - | - | ||||||
| OUTLOOK THERAPEUTICS ORD | USD | - | - | +0.48 | - | - | - | - | |
| Oxbridge Re Holdings Ord S. | USD | 0.96 | -0.01 | -0.78 | 0.85 | 1.05 | 0.91 | 0.97 | |
| Oxford Lane Capital Ord Sh. | USD | 9.92 | -0.05 | -0.50 | 9.93 | 10.00 | 9.70 | 9.97 | |
| Oxford Square Capital Ord . | USD | 1.53 | -0.12 | -7.27 | 1.53 | 1.56 | 1.53 | 1.66 | |
| PACCAR INC | USD | 111.68 | +1.36 | +1.23 | 111.18 | 112.24 | 109.50 | 111.84 | |
| PACIFIC BIOSCIENCES OF CAL. | USD | 1.15 | +0.03 | +2.68 | 1.16 | 1.17 | 1.09 | 1.20 | |
| Pacira BioSciences Ord Shs | USD | 22.44 | -0.20 | -0.88 | 14.43 | 29.57 | 22.29 | 22.77 | |
| PacWest Bancorp Ord Shs | USD | 7.54 | -0.21 | -2.71 | - | - | |||
| Pagaya Technologies Ord Sh. | USD | 12.87 | -0.67 | -4.95 | 12.80 | 12.99 | 12.59 | 13.56 | |
| Palantir Technologies Ord . | USD | 135.14 | +1.15 | +0.86 | 134.59 | 134.65 | 131.33 | 135.94 | |
| Palisade Bio Inc. | USD | 1.810 | -0.020 | -1.09 | 1.800 | 1.950 | 1.800 | 1.920 | |
| Palomar Holdings Ord Shs | USD | 114.51 | +3.73 | +3.37 | 114.40 | 133.60 | 109.40 | 115.40 | |
| Palvella Therapeutics Ord . | USD | 105.05 | -9.19 | -8.04 | 94.20 | 124.51 | 103.61 | 114.29 | |
| Papa Johns International O. | USD | 32.99 | -1.28 | -3.74 | 32.65 | 34.00 | 32.10 | 34.08 | |
| Paramount Global Class B | USD | 11.04 | -0.71 | -6.04 | 11.10 | 11.17 | |||
| Paramount Skydance Ord Shs. | USD | 9.8200 | -0.0700 | -0.71 | 9.8400 | 10.0000 | 9.7600 | 10.0050 | |
| Patria Investments Ord Shs. | USD | 11.15 | -0.05 | -0.42 | 11.15 | 13.00 | 11.11 | 11.32 | |
| PATRICK INDUSTRIES ORD | USD | 90.32 | -0.87 | -0.95 | 88.14 | 109.00 | 89.63 | 92.54 | |
| PATTERSON UTI ENERGY ORD | USD | 12.85 | +0.43 | +3.46 | 12.50 | 13.18 | 12.38 | 13.08 | |
| Paychex Inc. | USD | 94.49 | +2.95 | +3.22 | 93.12 | 94.82 | 90.76 | 94.73 | |
| Paylocity Holding Ord Shs | USD | 112.97 | +5.85 | +5.46 | 87.25 | 140.00 | 106.55 | 113.55 | |
| Payoneer Global Inc. | USD | 4.80 | +0.20 | +4.35 | 4.64 | 4.94 | 4.52 | 4.81 | |
| PayPal Holdings Inc. | USD | 44.39 | -0.03 | -0.06 | 44.42 | 44.55 | 44.22 | 45.24 | |
| Paysign Ord Shs | USD | 5.87 | +0.25 | +4.36 | 5.31 | 5.94 | 5.69 | 6.00 | |
| PDC Energy Corp. | USD | 73.85 | -0.20 | -0.27 | 74.01 | 74.29 | |||
| PDS Biotechnology Corp. | USD | 1.18 | -0.16 | -11.94 | 1.17 | 1.35 | 1.14 | 1.38 | |
| Peloton Interactive Inc. | USD | 5.30 | +0.01 | +0.19 | 5.30 | 5.38 | 5.24 | 5.44 | |
| Penguin Solutions Ord Shs | USD | 45.7100 | -1.1100 | -2.37 | 48.0000 | 49.4100 | 43.9400 | 48.4501 | |
| PENN NATIONAL GAMING ORD | USD | 16.48 | +0.28 | +1.73 | 16.47 | 16.96 | 16.34 | 16.88 | |
| People's United Financial . | USD | 19.41 | - | - | 19.06 | 19.57 | |||
| PepGen Ord Shs | USD | 1.47 | -0.08 | -5.16 | 1.39 | 1.56 | 1.44 | 1.55 | |
| Pepsico Inc. | USD | 149.06 | -0.06 | -0.04 | 149.10 | 149.50 | 147.48 | 150.12 | |
| Peraso Ord Shs | USD | 1.000 | +0.024 | +2.41 | 0.950 | 1.010 | 0.940 | 1.040 | |
| PERDOCEO EDUCATION ORD | USD | 35 | +1 | +1.94 | 26 | 40 | 34 | 35 | |
| PERFORMANCE SHIPPING ORD | USD | 2 | - | +1.17 | 2 | 2 | 2 | 2 | |
| Perion Network Ord Shs | USD | 10.89 | +0.61 | +5.93 | 9.70 | 11.00 | 10.32 | 10.92 | |
| Perma Fix Environmental Se. | USD | 9.3500 | -0.3900 | -4.00 | 8.8000 | 9.7200 | 8.9100 | 9.6640 | |
| Perpetua Resources Ord Shs | USD | 26.64 | -1.53 | -5.43 | 26.69 | 27.59 | 26.14 | 28.82 | |
| Personalis Ord Shs | USD | 6.72 | +0.36 | +5.66 | 6.31 | 7.09 | 6.39 | 7.33 | |
| Petco Health and Wellness . | USD | 2.55 | +0.05 | +2.00 | 2.50 | 2.85 | 2.49 | 2.63 | |
| PetIQ Ord Shs Class A | USD | 30.98 | -0.01 | -0.03 | 30.98 | 31.00 | |||
| PetMed Express Aktie | USD | 2.25 | +0.02 | +0.90 | 2.00 | 2.46 | 2.19 | 2.27 | |
| Pheton Holdings Ord Shs Cl. | USD | 0.90 | +0.46 | +105.16 | 0.84 | 1.00 | |||
| Phillips Edison and Compan. | USD | 40.00 | +0.71 | +1.81 | 39.72 | 40.30 | 39.35 | 40.08 | |
| PHIO PHARMACEUTIC ALS CORP | USD | - | - | ||||||
| Photronics Ord Shs | USD | 47.53 | -2.49 | -4.98 | 47.00 | 49.00 | 46.73 | 50.90 | |
| Phunware Ord Shs | USD | 2.03 | -0.04 | -1.93 | 1.83 | 2.27 | 2.01 | 2.09 | |
| 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 | 94.97 | -0.86 | -0.90 | 94.98 | 95.03 | 94.13 | 95.88 | |
| Pioneer Power Solutions In. | USD | 4.02 | +0.04 | +1.01 | 3.53 | 4.17 | 3.40 | 4.20 | |
| PLAYSTUDIOS Ord Shs Class . | USD | 0.47 | -0.02 | -3.97 | 0.42 | 0.58 | 0.46 | 0.54 | |
| Playtika Holding Ord Shs | USD | 3.73 | +0.16 | +4.48 | 3.02 | 3.74 | 3.53 | 3.74 | |
| PLUG POWER ORD | USD | 3.45 | -0.33 | -8.73 | 3.40 | 3.47 | 3.32 | 3.81 | |
| Pluristem Therapeutics Ord. | USD | 4.29 | -0.23 | -5.09 | 4.29 | 4.30 | |||
| PLUS THERAPEUTICS ORD | USD | 5.84 | +0.59 | +11.24 | 5.84 | 6.37 | 5.15 | 6.03 | |
| POET Technologies Ord Shs | USD | 14.21 | -1.76 | -11.02 | 14.16 | 14.36 | 13.33 | 17.17 | |
| Polar Power Inc. | USD | 1.70 | +0.07 | +4.29 | 1.50 | 1.87 | 1.53 | 1.79 | |
| Polestar Automotive Holdin. | USD | 21.90 | +0.05 | +0.23 | 18.13 | 23.00 | 21.03 | 21.97 | |
| Portillo s Ord Shs Class A | USD | 4 | - | -1.26 | 4 | 4 | 4 | 4 | |
| Potbelly Ord Shs | USD | 17.12 | +0.01 | +0.06 | 17.12 | 17.45 | |||
| Powell Industries Ord Shs | USD | 266.80 | -25.85 | -8.83 | 265.50 | 275.00 | 259.00 | 290.25 | |
| Power Integrations Ord Shs | USD | 67.62 | -5.62 | -7.67 | 63.00 | 80.78 | 65.54 | 74.49 | |
| Power Solutions Internatio. | USD | 38.93 | +0.18 | +0.46 | 38.50 | 39.90 | 37.89 | 40.95 | |
| PRA Health Sciences Ord Sh. | USD | 166.48 | +0.39 | +0.23 | 166.47 | 166.50 | |||
| Praxis Precision Medicines. | USD | 320.5 | -22.1 | -6.44 | 320.0 | 370.2 | 314.1 | 344.3 | |
| Precigen Ord Shs | USD | 4.07 | -0.35 | -7.92 | 3.94 | 4.11 | 3.95 | 4.46 | |
| Predictive Oncology Ord | USD | 5.95 | +0.03 | +0.51 | 5.89 | 6.22 | |||
| Premier Ord Shs Class A | USD | 28.26 | +0.09 | +0.32 | 28.25 | 28.27 | |||
| Presidio Property Trust Or. | USD | 2.85 | +0.02 | +0.53 | 2.29 | 3.69 | 2.79 | 2.89 | |
| Prime Medicine Ord Shs | USD | 2.8100 | -0.1200 | -4.10 | 2.7000 | 2.8900 | 2.7500 | 2.9800 | |
| Principal Financial Group . | USD | 102.40 | +1.87 | +1.86 | 101.92 | 102.43 | 99.99 | 102.45 | |
| PROCEPT BioRobotics Ord Sh. | USD | 26.01 | -0.11 | -0.42 | 25.45 | 26.29 | 24.85 | 26.77 | |
| Profire Energy Ord Shs | USD | 2.54 | - | - | 2.54 | 2.56 | |||
| PROFOUND MEDICAL ORD | USD | - | - | ||||||
| ProFrac Holding Class A Or. | USD | 7.81 | +0.53 | +7.28 | 6.86 | 7.96 | 7.36 | 7.93 | |
| Progress Software Ord Shs | USD | 29.19 | +1.38 | +4.96 | 29.00 | 29.40 | 27.59 | 29.34 | |
| Progyny Inc. | USD | 24.05 | +0.80 | +3.44 | 23.37 | 25.97 | 23.23 | 24.38 | |
| ProKidney Ord Shs Class A | USD | 1.6100 | -0.0500 | -3.01 | 1.5600 | 1.7500 | 1.5800 | 1.7100 | |
| Property Solutions Acquisi. | USD | - | - | ||||||
| ProQR Therapeutics Ord Shs | USD | 1.51 | -0.08 | -5.03 | 1.47 | 1.70 | 1.49 | 1.64 | |
| PROSPECT CAPITAL ORD | USD | 2.19 | +0.01 | +0.46 | 2.17 | 2.20 | 2.16 | 2.22 | |
| Prospector Capital Units | USD | 9.91 | - | - | 9.88 | 10.10 | |||
| Protagonist Therapeutics I. | USD | 100.74 | -1.44 | -1.41 | 98.00 | 113.80 | 100.58 | 104.16 | |
| PTC Inc | USD | 144.1 | +2.2 | +1.52 | 143.5 | 144.3 | 140.8 | 145.0 | |
| PubMatic Inc. | USD | 9.91 | +0.19 | +1.95 | 8.81 | 11.00 | 9.68 | 10.02 | |
| Pulmatrix Inc. | USD | 1.26 | +0.01 | +0.80 | 1.17 | 1.36 | 1.22 | 1.27 | |
| Puma Biotech Aktie | USD | 6.81 | -0.11 | -1.59 | 5.77 | 7.56 | 6.76 | 7.03 | |
| Pyxis Oncology Ord Shs | USD | 2.02 | -0.26 | -11.40 | 1.86 | 2.24 | 2.01 | 2.28 | |
| Q32 Bio Ord Shs | USD | 5.75 | -0.55 | -8.73 | 5.61 | 6.50 | 5.69 | 6.59 | |
| Qell Acquisition Ord Shs C. | USD | - | - | ||||||
| Qifu Technology ADR | USD | 12.67 | -0.12 | -0.94 | 12.60 | 13.90 | 12.65 | 12.90 | |
| Qorvo Ord Shs | USD | 94.21 | +1.96 | +2.12 | 88.63 | 97.12 | 91.94 | 94.80 | |
| Qualcomm Inc. | USD | 203.64 | +2.15 | +1.07 | 203.00 | 203.75 | 193.58 | 210.80 | |
| QUALIGEN THERAPEUTICS ORD | USD | - | - | ||||||
| Qualtrics International Cl. | USD | 18.14 | - | - | 18.13 | 18.15 | |||
| Qualys Inc. | USD | 97.98 | +7.96 | +8.84 | 97.99 | 98.42 | 89.49 | 98.41 | |
| Quanterix Corp. | USD | 2.52 | -0.23 | -8.36 | 2.35 | 2.77 | 2.49 | 2.83 | |
| Quantum Computing Ord Shs | USD | 9.72 | -0.79 | -7.52 | 9.73 | 9.76 | 9.43 | 10.50 | |
| Quantum Ord Shs | USD | 7.98 | -0.37 | -4.43 | 7.85 | 8.10 | 7.65 | 8.44 | |
| Quantum Si Ord Shs Class A | USD | 0.85 | -0.04 | -4.07 | 0.82 | 0.92 | 0.83 | 0.90 | |
| QuidelOrtho Ord Shs | USD | 10.84 | +0.52 | +5.04 | 9.96 | 11.64 | 10.34 | 10.89 | |
| Quince Therapeutics Inc | USD | 0.9948 | -0.1552 | -13.50 | 1.0000 | 1.0600 | 0.7900 | 1.3500 | |
| 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 | 4.80 | -1.02 | -17.53 | 4.80 | 4.92 | 4.65 | 5.99 | |
| Ramaco Resources Ord Shs C. | USD | 13.8300 | -0.6750 | -4.65 | 13.8000 | 14.5600 | 13.5600 | 14.7000 | |
| Ramaco Resources Ord Shs C. | USD | 9.6500 | -0.3700 | -3.69 | 9.7500 | 11.9400 | 9.6400 | 10.0800 | |
| RAMBUS INC | USD | 123.76 | -3.29 | -2.59 | 122.08 | 123.65 | 119.91 | 130.85 | |
| Rapid7 Ord Shs | USD | 6.7300 | +0.2300 | +3.54 | 6.7500 | 6.8400 | 6.2200 | 6.8550 | |
| Raytech Holding Ord Shs | USD | 3.700 | +0.100 | +2.70 | 2.040 | 4.120 | 3.470 | 3.800 | |
| RCI Hospitaliy Holdings In. | USD | 23.91 | -0.16 | -0.66 | 23.70 | 24.14 | 23.85 | 24.93 | |
| Reading International Inc. | USD | 1.02 | -0.04 | -3.77 | 0.94 | 1.10 | 1.02 | 1.06 | |
| Realloys Ord Shs | USD | 8.78 | +0.14 | +1.62 | 8.43 | 9.53 | 8.21 | 8.84 | |
| Recro Pharma Ord Shs | USD | 0.66 | - | - | - | - | |||
| Recruiter.com Group Ord Sh. | USD | 2.74 | +0.19 | +7.42 | - | - | |||
| Recursion Pharmaceuticals . | USD | 2.89 | -0.04 | -1.37 | 2.88 | 2.94 | 2.82 | 2.95 | |
| Red Cat Holdings Inc. | USD | 8.93 | -0.56 | -5.90 | 8.94 | 9.05 | 8.76 | 9.64 | |
| Red Rock Resorts Inc. | USD | 52.12 | +0.68 | +1.32 | 50.20 | 57.33 | 50.84 | 52.87 | |
| REE Automotive Ord Shs Cla. | USD | 0.42 | -0.02 | -5.20 | 0.37 | 0.45 | 0.40 | 0.44 | |
| Regencell Bioscience Holdi. | USD | 27.79 | -0.79 | -2.76 | 27.18 | 28.84 | 27.28 | 29.60 | |
| Regency Centers REIT Ord S. | USD | 77.33 | +1.27 | +1.67 | 76.94 | 77.76 | 76.32 | 77.55 | |
| REGENERON PHARMACEUTICALS . | USD | 629.68 | -68.57 | -9.82 | 629.50 | 632.77 | 610.60 | 633.00 | |
| REGULUS THERAPEUTICS ORD | USD | 8.16 | +0.02 | +0.25 | 7.95 | 8.27 | |||
| Rekor Systems Ord Shs | USD | 0.7644 | -0.0020 | -0.26 | 0.7500 | 0.7660 | 0.7190 | 0.7644 | |
| RELIANCE GLOBAL GROUP ORD | USD | 0.41 | -0.13 | -23.76 | 0.40 | 0.46 | |||
| Relmada Therapeutics Ord S. | USD | 6.34 | -0.56 | -8.12 | 6.30 | 6.51 | 6.17 | 7.01 | |
| Remark Holdings Inc | USD | 1.02 | -0.19 | -15.71 | 1.01 | 1.02 | |||
| Remitly Global Ord Shs | USD | 21.44 | -1.15 | -5.09 | 18.29 | 22.50 | 21.39 | 22.80 | |
| Renatus Tactical Acquisiti. | USD | 10.41 | +0.01 | +0.10 | 10.40 | 10.43 | 10.41 | 10.42 | |
| ReNew Energy Global Ord Sh. | USD | 5.47 | +0.12 | +2.24 | 5.20 | 5.50 | 5.33 | 5.73 | |
| RENEWABLE ENERGY GROUP | USD | 61.50 | +0.05 | +0.08 | 61.49 | 61.60 | |||
| RenX Enterprises Ord Shs | USD | 1.5000 | -0.5750 | -27.71 | 1.4000 | 1.5500 | 1.4654 | 1.9376 | |
| Resonant Ord Shs | USD | - | - | ||||||
| Resources Connection Ord S. | USD | 4.30 | -0.10 | -2.27 | 4.05 | 4.88 | 4.26 | 4.43 | |
| Revance Therapeutics Ord S. | USD | 3.65 | +0.01 | +0.27 | 3.65 | 3.66 | |||
| REVELATION BIOSCIENCES ORD | USD | 1.03 | +0.05 | +5.21 | 0.91 | 1.05 | 0.98 | 1.06 | |
| Reviva Pharmaceuticals Hol. | USD | 0.35 | -0.44 | -55.73 | 0.31 | 0.38 | |||
| REVOLUTION ACCELERATIN ACQ. | USD | 9.30 | +0.37 | +4.14 | 9.24 | 9.48 | |||
| Reynolds Consumer Products. | USD | 21.52 | +0.37 | +1.75 | 21.33 | 21.72 | 21.16 | 21.70 | |
| RGC Resources Ord Shs | USD | 22.5700 | +0.4200 | +1.90 | 22.3000 | 23.4000 | 22.3400 | 23.0350 | |
| Rhythm Pharmaceuticals Ord. | USD | 86.84 | -3.68 | -4.07 | 86.00 | 93.05 | 86.09 | 91.65 | |
| Ribbon Communications Ord . | USD | 2.64 | +0.07 | +2.72 | 2.40 | 2.93 | 2.55 | 2.73 | |
| Richardson Electronics Ord. | USD | 15.75 | -1.21 | -7.13 | 15.66 | 18.00 | 15.55 | 17.00 | |
| Richtech Robotics Ord Shs . | USD | 2.53 | -0.15 | -5.60 | 2.51 | 2.52 | 2.41 | 2.67 | |
| Rigel Pharmaceuticals Ord . | USD | 28.61 | -0.40 | -1.38 | 28.61 | 31.93 | 27.92 | 29.32 | |
| Rigetti Computing Inc | USD | 16.62 | -1.23 | -6.89 | 16.69 | 16.79 | 16.02 | 17.93 | |
| Riot Blockchain Ord Shs | USD | 23.18 | -0.31 | -1.32 | 23.20 | 23.45 | 22.51 | 23.57 | |
| Rivian Automotive | USD | 13.35 | -0.44 | -3.19 | 13.39 | 13.41 | 13.14 | 13.79 | |
| RMG Acquisition II Ord Shs. | USD | 9.96 | +0.01 | +0.10 | 9.95 | 9.98 | |||
| Robinhood Markets Ord Shs . | USD | 77.15 | +0.01 | +0.01 | 77.00 | 77.17 | 75.47 | 79.92 | |
| ROCKET LAB ORD | USD | 131 | +6 | +5.12 | 130 | 131 | 126 | 138 | |
| Rocket Pharmaceuticals Ord. | USD | 3.07 | -0.18 | -5.54 | 2.85 | 3.14 | 3.00 | 3.40 | |
| ROCKWELL MEDICAL ORD | USD | 0.78 | -0.01 | -1.35 | 0.77 | 0.84 | 0.77 | 0.79 | |
| Roivant Sciences Ord Shs | USD | 28.55 | -0.74 | -2.53 | 27.73 | 29.22 | 28.18 | 29.44 | |
| Roku Ord Shs Class A | USD | 124.15 | +0.13 | +0.10 | 123.99 | 124.97 | 123.50 | 127.28 | |
| Root Inc. | USD | 58.32 | +2.95 | +5.33 | 55.00 | 59.00 | 55.05 | 58.65 | |
| ROSS STORES INC. (ROST) | USD | 211.08 | -1.67 | -0.79 | 211.09 | 211.70 | 209.41 | 216.04 | |
| ROYAL GOLD ORD | USD | 226.23 | -2.09 | -0.92 | 226.70 | 229.00 | 224.40 | 232.84 | |
| Royalty Pharma PLC | USD | 52.07 | -0.78 | -1.48 | 48.00 | 56.44 | 52.04 | 53.35 | |
| Rubico Ord Shs | USD | 1.730 | -0.120 | -6.49 | 1.580 | 1.950 | 1.650 | 1.880 | |
| Rubius Therapeutics Inc. | USD | 0.08 | -0.04 | -33.55 | - | - | |||
| Rumble Ord Shs Class A | USD | 7.50 | +0.30 | +4.09 | 7.42 | 7.52 | 7.06 | 7.60 | |
| Rush Enterprises A Aktie | USD | 68.73 | +0.01 | +0.01 | 27.63 | 110.51 | 68.45 | 69.94 | |
| Ryvyl Ord Shs | USD | 7.81 | +1.22 | +18.51 | 7.51 | 8.37 | |||
| Sabra Health Care REIT Ord. | USD | 20.93 | +0.26 | +1.26 | 20.68 | 20.91 | 20.73 | 21.09 | |
| SABRE ORD | USD | 1.59 | -0.01 | -0.31 | 1.58 | 1.66 | 1.54 | 1.64 | |
| SAFE AND GREEN DEVELOPMENT. | USD | 0.25 | +0.07 | +42.26 | 0.23 | 0.23 | |||
| Safety Insurance Group Ord. | USD | 72.52 | +1.49 | +2.10 | 65.00 | 96.60 | 71.08 | 73.14 | |
| Sagimet Biosciences Ord Sh. | USD | 6.66 | -0.24 | -3.48 | 6.47 | 7.09 | 6.47 | 7.03 | |
| SailPoint Technologies Hol. | USD | 14.59 | +1.09 | +8.07 | 14.65 | 14.66 | 13.36 | 14.61 | |
| Salarius Pharmaceuticals I. | USD | 0.84 | +0.19 | +29.23 | 0.81 | 0.90 | |||
| Sana Biotechnology Ord Shs | USD | 3.04 | -0.03 | -0.98 | 2.95 | 3.10 | 2.98 | 3.15 | |
| Sanara MedTech Ord Shs | USD | 21.89 | +0.83 | +3.94 | 21.79 | 21.89 | 20.80 | 22.30 | |
| SanDisk Corp | USD | 1 333.0100 | -74.6000 | -5.30 | 1322 | 1 323.5000 | 1 277.3300 | 1440 | |
| Sangamo Biosciences Inc. | USD | 0.18 | +0.04 | +31.56 | 0.14 | 0.16 | |||
| SANMINA ORD | USD | 225.14 | -10.20 | -4.33 | 224.34 | 226.06 | 220.19 | 236.72 | |
| SAREPTA THERAPEUTICS ORD | USD | 17 | -1 | -3.08 | 17 | 17 | 17 | 18 | |
| Satsuma Pharmaceuticals Or. | USD | 5.33 | +0.08 | +1.52 | 5.31 | 5.33 | |||
| SBA Communications REIT Or. | USD | 203.34 | +3.72 | +1.86 | 202.70 | 204.09 | 199.15 | 203.50 | |
| Schnitzer Steel Industries. | USD | 33.20 | -0.19 | -0.57 | - | - | |||
| Schrodinger Inc | USD | 12.05 | +0.10 | +0.84 | 12.00 | 12.33 | 11.92 | 12.35 | |
| Scienjoy Holding Ord Shs | USD | 1.01 | -0.09 | -8.18 | 0.98 | 1.10 | 1.00 | 1.17 | |
| Scienture Holdings Ord Shs | USD | 0.39 | -0.01 | -2.33 | 0.39 | 0.43 | 0.38 | 0.41 | |
| Scinai Immunotherapeutics . | USD | 0.56 | +0.01 | +2.19 | 0.49 | 0.61 | 0.52 | 0.58 | |
| 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 | 0.685 | -0.055 | -7.41 | 0.721 | 0.792 | 0.670 | 0.735 | |
| SEAGATE TECHNOLOGY HOLDING. | USD | 740.84 | -54.63 | -6.87 | 740.00 | 747.80 | 710.11 | 801.00 | |
| Seagen Ord Shs | USD | 228.74 | -0.16 | -0.07 | 209.30 | 248.43 | |||
| SEALSQ Ord Shs | USD | 2.79 | -0.08 | -2.79 | 2.77 | 2.85 | 2.69 | 2.89 | |
| Seanergy Maritime Holdings. | USD | 15.78 | -0.08 | -0.50 | 15.72 | 17.00 | 15.60 | 16.01 | |
| Second Sight Medical Produ. | USD | 25.56 | +0.14 | +0.57 | 12.80 | 38.38 | 25.85 | 25.85 | |
| See ATHE:xnas (Alteriry Th. | USD | 4.34 | +0.33 | +8.10 | 3.95 | 5.18 | 4.25 | 4.48 | |
| See PLBY:xnas (PLBY Group . | USD | 1.25 | -0.08 | -6.02 | 1.17 | 1.31 | 1.23 | 1.34 | |
| SEELOS THERAPEUTICS ORD S | USD | 1.28 | -1.17 | -47.76 | - | - | |||
| Seer Ord Shs Class A | USD | 1.69 | -0.03 | -1.74 | 1.67 | 1.84 | 1.68 | 1.75 | |
| Select Interior Concepts O. | USD | - | - | ||||||
| SELLAS LIFE SCIENCES GROUP. | USD | 7.29 | +0.21 | +2.97 | 7.09 | 7.38 | 7.10 | 7.60 | |
| Semiconductor | USD | 3.9100 | -0.2800 | -6.68 | 3.9200 | 4.2200 | 3.8500 | 4.2050 | |
| SEMILEDS ORD | USD | 1.85 | -0.17 | -8.42 | 1.61 | 2.22 | 1.74 | 2.12 | |
| Semler Scientific Ord Shs | USD | 20.3540 | -1.0160 | -4.75 | 20.2500 | 20.9800 | |||
| Semtech Corporation (SMTC). | USD | 132.39 | -5.25 | -3.81 | 127.74 | 138.99 | 128.75 | 149.13 | |
| SenesTech Ord Shs | USD | 1.590 | -0.030 | -1.85 | 1.550 | 1.850 | 1.550 | 1.650 | |
| Serve Robotics Inc. | USD | 8.23 | -0.01 | -0.12 | 8.14 | 8.28 | 7.88 | 8.28 | |
| SERVICE PROPERTIE S TRUST . | USD | 1.72 | +0.06 | +3.61 | 1.51 | 1.91 | 1.66 | 1.73 | |
| Sezzle Ord Shs | USD | 102.44 | +3.82 | +3.87 | 102.00 | 104.00 | 94.03 | 102.59 | |
| SharpLink Gaming Ord Shs | USD | 6.3100 | -0.4100 | -6.10 | 6.2300 | 6.3800 | 6.1700 | 6.5450 | |
| Shattuck Labs Ord Shs | USD | 6.0 | -0.3 | -4.63 | 3.8 | 7.1 | 5.8 | 6.4 | |
| ShiftPixy Inc | USD | 6.53 | -1.09 | -16.69 | - | - | |||
| Shoals Technologies Group . | USD | 9.66 | -0.67 | -6.49 | 9.35 | 9.77 | 9.51 | 10.25 | |
| Shoe Carnival Ord Shs | USD | 15.35 | -0.34 | -2.17 | 15.20 | 15.62 | 15.29 | 15.90 | |
| SHUTTLE PHARMACEUTICALS HO. | USD | 0.62 | -0.05 | -6.88 | 0.55 | 0.64 | 0.59 | 0.63 | |
| SIDUS SPACE CL A ORD | USD | 3.91 | -0.10 | -2.49 | 3.91 | 3.98 | 3.61 | 4.35 | |
| Sierra Bancorp Ord Shs | USD | 37.99 | +0.72 | +1.93 | 32.01 | 38.46 | 37.01 | 38.10 | |
| SIGA TECHNOLOGIES ORD | USD | 4 | - | +2.40 | 4 | 5 | 4 | 4 | |
| Sigma Lithium Corp | USD | 14.76 | -2.06 | -12.25 | 14.80 | 14.85 | 14.32 | 16.32 | |
| SILICON MOTION TECHNO ADR . | USD | 239.76 | -20.23 | -7.78 | 239.54 | 241.88 | 235.00 | 267.00 | |
| Silo Pharma Ord Shs | USD | 0.39 | -0.01 | -3.15 | 0.35 | 0.39 | 0.37 | 0.40 | |
| Silvercrest Asset Manageme. | USD | 12.00 | +0.01 | +0.08 | 11.81 | 12.23 | 11.94 | 12.16 | |
| Sino Global Shipping Ameri. | USD | - | - | ||||||
| SINOVAC BIOTECH ORD | USD | - | - | ||||||
| Sirius XM Holdings Inc. | USD | 26.09 | +0.26 | +1.01 | 25.71 | 28.00 | 25.71 | 26.32 | |
| SiTime Corporation | USD | 725.59 | -48.47 | -6.26 | 700.00 | 758.76 | 707.23 | 785.00 | |
| Skyward Specialty Insuranc. | USD | 47.8500 | +1.8400 | +4.00 | 45.7000 | 53.3300 | 45.8400 | 48.3800 | |
| SkyWater Technology Ord Sh. | USD | 34.29 | -0.43 | -1.24 | 33.89 | 34.29 | 33.26 | 34.72 | |
| Skywest Ord Shs | USD | 81.79 | +0.54 | +0.66 | 81.00 | 91.29 | 81.50 | 84.30 | |
| SKYWORKS SOLUTIONS ORD | USD | 70.35 | +1.82 | +2.66 | 70.15 | 72.07 | 68.26 | 71.04 | |
| SKYX Platforms Ord Shs | USD | 1.08 | -0.01 | -0.46 | 1.07 | 1.18 | 1.02 | 1.10 | |
| Sleep Number Corp. | USD | 1.55 | +0.01 | +0.32 | 1.42 | 1.80 | 1.51 | 1.67 | |
| SLM Ord Shs | USD | 21.85 | +0.68 | +3.21 | 21.64 | 22.00 | 21.23 | 22.00 | |
| Smart Digital Group Ord Sh. | USD | 1.85 | -11.76 | -86.41 | 1.76 | 1.80 | |||
| Smart Sand Ord Shs | USD | 4.84 | +0.09 | +1.89 | 3.91 | 5.48 | 4.60 | 4.89 | |
| Smith Wesson Brands Ord Sh. | USD | 15.53 | +0.19 | +1.24 | 15.53 | 16.98 | 15.37 | 15.63 | |
| Smithfield Foods Ord Shs | USD | 25.68 | +0.67 | +2.68 | 23.41 | 25.87 | 25.03 | 25.77 | |
| SMX (Security Matters) PLC | USD | 6.6700 | -1.5200 | -18.56 | 6.1500 | 6.9900 | 6.5400 | 8.2900 | |
| SNDL Inc | USD | 1.39 | -0.04 | -2.80 | 1.39 | 1.40 | 1.37 | 1.46 | |
| Snow Lake Resources Ltd | USD | 2.39 | -0.49 | -17.01 | 2.42 | 2.46 | |||
| Socket Mobile Ord Shs | USD | 0.8505 | -0.0095 | -1.10 | 0.8050 | 0.9552 | 0.8501 | 0.8647 | |
| SoFi Technologies Ord Shs | USD | 15.71 | +0.10 | +0.64 | 15.72 | 15.78 | 15.34 | 16.32 | |
| Solar Capital Ltd | USD | 13.1500 | -0.0800 | -0.60 | 13.0000 | 14.4300 | 13.0350 | 13.2480 | |
| SolarCity Corp. | USD | 20.34 | - | - | 20.22 | 20.51 | |||
| SOLAREDGE TECHNOLOGIES ORD | USD | 55.23 | -6.53 | -10.57 | 55.50 | 56.00 | 53.33 | 60.20 | |
| Solid Biosciences Ord Shs | USD | 6.51 | -0.41 | -5.92 | 6.40 | 7.53 | 6.41 | 6.98 | |
| Solid Power Ord Shs Class . | USD | 2.72 | -0.16 | -5.56 | 2.70 | 2.74 | 2.64 | 2.85 | |
| Solidion Technology Ord Sh. | USD | 4.72 | -0.83 | -14.96 | 4.36 | 5.42 | 4.59 | 5.53 | |
| Soligenix Inc. | USD | - | - | ||||||
| Solstice Advanced Material. | USD | 49.2500 | +1.2500 | +2.60 | 49.3300 | 50.9500 | |||
| Sonim Technologies Ord Shs | USD | 4.8200 | -0.1300 | -2.63 | 4.8100 | 5.2500 | 4.2300 | 5.0200 | |
| Sonos Ord Shs | USD | 14.76 | -0.07 | -0.47 | 14.53 | 14.99 | 14.66 | 15.23 | |
| SORRENTO THERAPEUTICS ORD | USD | 0.31 | -0.08 | -20.26 | - | - | |||
| Sotera Health Company Ord . | USD | 15.35 | +0.08 | +0.52 | 14.91 | 15.72 | 15.28 | 15.75 | |
| SOTHERLY HOTELS REIT | USD | 2.25 | +0.01 | +0.45 | 2.24 | 2.26 | |||
| SoundHound AI Inc | USD | 8.35 | -0.06 | -0.71 | 8.32 | 8.35 | 8.05 | 8.42 | |
| Southside Bancshares Ord S. | USD | 32.15 | +0.56 | +1.77 | 28.48 | 32.23 | 31.45 | 32.21 | |
| 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 | 13.12 | +0.63 | +5.04 | 13.09 | 13.20 | 12.48 | 13.22 | |
| Sportsmans Warehouse Aktie. | USD | 1.27 | -0.05 | -3.79 | 1.17 | 1.39 | 1.27 | 1.38 | |
| SpringWorks Therapeutics I. | USD | 46.99 | +0.01 | +0.02 | 46.98 | 47.00 | |||
| Sprout Social Ord Shs Clas. | USD | 6.52 | +0.27 | +4.24 | 6.35 | 6.61 | 6.16 | 6.54 | |
| SPROUTS FARMERS MARKET ORD | USD | 88.39 | +2.88 | +3.37 | 88.40 | 89.46 | 84.58 | 89.63 | |
| SSR MINING ORD | USD | 30.72 | -0.67 | -2.13 | 30.30 | 32.46 | 30.55 | 32.27 | |
| Staar Surgical Ord Shs | USD | 32.31 | +0.24 | +0.75 | 30.00 | 34.59 | 31.16 | 32.60 | |
| Stable Road Acquisition Or. | USD | - | - | ||||||
| Star Bulk Carriers Ord Shs | USD | 26.36 | -0.11 | -0.42 | 25.50 | 26.55 | 26.04 | 26.42 | |
| Star Holdings Shares of Be. | USD | 8.48 | +0.10 | +1.19 | 8.00 | 13.48 | 8.44 | 8.53 | |
| STARBOARD VALUE ACQUISITIO. | USD | 10.50 | -0.01 | -0.10 | 9.61 | 10.59 | 10.50 | 10.56 | |
| Starbox Group Holdings Ord. | USD | 2.11 | -0.21 | -9.05 | - | - | |||
| Starbucks Corp. | USD | 106.60 | -0.22 | -0.20 | 105.99 | 106.94 | 105.84 | 108.11 | |
| STEEL DYNAMICS ORD | USD | 228.58 | -0.76 | -0.33 | 219.06 | 232.15 | 225.91 | 230.09 | |
| Sterling Check Ord Shs | USD | 16.74 | -0.04 | -0.24 | 16.73 | 18.89 | |||
| Sterling Construction Co. . | USD | 770.7600 | -78.0800 | -9.20 | 770.8100 | 772.9800 | 754.7300 | 857.6900 | |
| Stitch Fix Inc. | USD | 3.07 | +0.01 | +0.33 | 2.75 | 3.33 | 2.98 | 3.10 | |
| StoneCo Ord Shs Class A | USD | 10.21 | +0.60 | +6.24 | 9.90 | 10.24 | 9.51 | 10.27 | |
| STRATASYS ORD | USD | 8.23 | -0.33 | -3.86 | 7.51 | 8.75 | 8.14 | 8.61 | |
| Strategic Education Ord Sh. | USD | 80.99 | +2.20 | +2.79 | 80.67 | 81.35 | 77.79 | 81.35 | |
| Strategy Variable Rate Per. | USD | 98.6100 | -0.5800 | -0.58 | 98.8400 | 98.8700 | 98.5001 | 99.3000 | |
| Strive Ord Shs Class A | USD | 15.790 | -1.000 | -5.96 | 15.670 | 16.000 | 15.400 | 16.340 | |
| Structure Therapeutics ADR | USD | 36.11 | -2.58 | -6.67 | 34.80 | 36.95 | 35.78 | 38.63 | |
| Summit Therapeutics Ord Sh. | USD | 16.02 | -0.85 | -5.04 | 15.52 | 16.20 | 15.55 | 16.97 | |
| 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 | 1.03 | +0.01 | +0.98 | 0.99 | 1.11 | 0.99 | 1.04 | |
| Sunrise Realty Trust Ord S. | USD | 7.99 | +0.06 | +0.76 | 7.60 | 9.22 | 7.94 | 8.18 | |
| SUNRUN AKTIE | USD | 13 | -1 | -3.57 | 13 | 14 | 13 | 14 | |
| Sunworks Inc. | USD | 0.06 | -0.04 | -40.48 | - | - | |||
| Super League Enterprise Or. | USD | 5.13 | -0.91 | -15.07 | 4.71 | 5.26 | 4.21 | 5.24 | |
| SUPER MICRO COMPUTER ORD | USD | 30.85 | -0.19 | -0.61 | 30.80 | 30.90 | 29.52 | 31.30 | |
| SuperCom Ord Shs | USD | 10.99 | +0.27 | +2.52 | 10.75 | 11.07 | 10.50 | 11.30 | |
| Superior Group of Companie. | USD | 11.67 | +0.34 | +3.00 | 10.32 | 14.05 | 11.35 | 11.75 | |
| Surgalign Holdings Ord Shs | USD | 0.18 | -0.09 | -32.98 | - | - | |||
| SuRo Capital Ord Shs | USD | 12.94 | -0.27 | -2.04 | 12.75 | 14.65 | 12.77 | 13.24 | |
| 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 | 32.3700 | +2.7300 | +9.21 | 30.0000 | 32.3500 | 29.0100 | 33.9500 | |
| SYMANTEC CP | USD | 23.75 | - | - | 23.03 | 23.98 | |||
| Symbotic Ord Shs Class A | USD | 47.05 | -0.27 | -0.57 | 47.00 | 47.35 | 46.10 | 47.85 | |
| Synaptics Ord Shs | USD | 119.16 | -9.07 | -7.07 | 119.20 | 123.54 | 116.40 | 131.00 | |
| Synchronoss Technologies O. | USD | 9.00 | -0.01 | -0.11 | 9.00 | 9.01 | |||
| Synchrony Financial Ord Sh. | USD | 71.06 | -0.32 | -0.45 | 70.21 | 71.90 | 70.72 | 71.73 | |
| Syndax Pharmaceuticals Ord. | USD | 19.41 | -0.82 | -4.05 | 18.00 | 22.00 | 19.37 | 20.83 | |
| Synopsys Ord Shs | USD | 498.43 | -3.99 | -0.79 | 496.00 | 501.00 | 489.09 | 501.83 | |
| Sypris Solutions Inc. | USD | 2.79 | -0.21 | -7.00 | 2.77 | 3.09 | 2.75 | 3.08 | |
| T MOBILE US ORD | USD | 190.65 | +5.43 | +2.93 | 190.36 | 190.88 | 186.01 | 190.97 | |
| T Rowe Price GP | USD | 102.38 | +0.37 | +0.36 | 100.36 | 102.50 | 100.82 | 102.63 | |
| T2 Biosystems Inc. | USD | 0.13 | -0.06 | -31.07 | - | - | |||
| Taboola.com Ord Shs | USD | 5.01 | +0.02 | +0.40 | 4.58 | 5.64 | 4.94 | 5.16 | |
| Tactile Systems Technology. | USD | 23.65 | +0.91 | +4.00 | 21.22 | 27.13 | 22.83 | 23.85 | |
| Taitron Components Ord Shs. | USD | 1.05 | -0.18 | -14.63 | 0.96 | 1.21 | |||
| TAKE TWO INTERACTIVE SOFTW. | USD | 242.16 | -0.28 | -0.12 | 242.82 | 245.00 | 231.96 | 244.13 | |
| TALEN ENERGY Ord Shs | USD | 324.2 | -10.0 | -3.00 | 323.3 | 325.0 | 319.8 | 336.1 | |
| TALIS BIOMEDICAL ORD | USD | 4.38 | +0.15 | +3.61 | - | - | |||
| TalkSpace | USD | 5.2000 | -0.0050 | -0.10 | 5.1700 | 5.3000 | 5.1800 | 5.2000 | |
| Talphera Ord Shs | USD | 0.80 | -0.05 | -5.98 | 0.78 | 0.98 | 0.77 | 0.88 | |
| Tandem Diabetes Care Ord S. | USD | 13.53 | +0.71 | +5.54 | 13.22 | 13.59 | 12.83 | 13.67 | |
| Tango Therapeutics Ord Shs | USD | 20.63 | +0.07 | +0.34 | 20.60 | 21.12 | 20.30 | 21.25 | |
| Target Hospitality Ord Shs | USD | 18.00 | -0.66 | -3.54 | 17.00 | 20.40 | 17.95 | 18.89 | |
| TaskUs Inc. | USD | 5.60 | +0.11 | +2.00 | 5.30 | 5.77 | 5.46 | 5.67 | |
| Tattooed Chef Ord Shs Clas. | USD | 0.16 | -0.05 | -24.76 | - | - | |||
| Taylor Devices Ord Shs | USD | 49.42 | -2.13 | -4.13 | 48.73 | 71.00 | 48.54 | 51.55 | |
| Taysha Gene Therapies Ord . | USD | 5.45 | -0.52 | -8.64 | 5.44 | 5.95 | 5.36 | 6.04 | |
| TCG BDC Ord Shs | USD | 10.92 | -0.28 | -2.50 | 10.01 | 12.53 | 10.90 | 11.25 | |
| Tectonic Therapeutic Ord S. | USD | 27.70 | -0.19 | -0.68 | 27.22 | 29.87 | 26.91 | 28.08 | |
| Telos Corp. | USD | 4.30 | +0.10 | +2.38 | 4.07 | 4.45 | 4.16 | 4.33 | |
| Tempus AI Inc | USD | 43.6200 | -0.3100 | -0.71 | 43.7100 | 43.8300 | 43.1300 | 45.7200 | |
| Tenable Holdings Ord Shs | USD | 23.12 | +1.63 | +7.58 | 22.31 | 23.50 | 21.22 | 23.26 | |
| Tenax Therapeutics Ord Shs | USD | 11.62 | -0.36 | -3.01 | 11.20 | 11.95 | 11.18 | 12.29 | |
| Tenaya Therapeutics Ord Sh. | USD | 0.78 | -0.07 | -8.67 | 0.77 | 0.85 | 0.76 | 0.86 | |
| Tenon Medical Ord Shs | USD | 0.69 | -0.01 | -1.74 | 0.68 | 0.73 | 0.68 | 0.73 | |
| TERADYNE ORD | USD | 321.05 | -16.83 | -4.98 | 322.00 | 325.39 | 315.67 | 342.04 | |
| TeraWulf Inc. | USD | 21.14 | -1.18 | -5.29 | 21.12 | 21.21 | 20.26 | 21.69 | |
| Terrestrial Energy Ord Shs | USD | 6.5300 | -0.7700 | -10.55 | 6.5300 | 6.6700 | 6.3800 | 7.2600 | |
| Tesla Motors Inc. | USD | 409.99 | -12.25 | -2.90 | 409.20 | 409.28 | 405.33 | 421.13 | |
| Texas Instruments Inc. | USD | 300.60 | -2.13 | -0.70 | 299.30 | 305.00 | 295.46 | 309.19 | |
| Texas Roadhouse Ord Shs | USD | 177.14 | -0.83 | -0.47 | 175.00 | 183.86 | 176.02 | 178.50 | |
| TFS Financial Ord Shs | USD | 15.41 | +0.10 | +0.65 | 15.41 | 16.93 | 15.23 | 15.59 | |
| TG THERAPEUTICS ORD | USD | 39.48 | -0.02 | -0.05 | 38.73 | 43.42 | 38.83 | 39.94 | |
| The Honest Company Inc. | USD | 3.27 | +0.15 | +4.81 | 3.24 | 3.30 | 3.09 | 3.31 | |
| The Priceline Group Inc. | USD | 29.80 | -0.45 | -1.48 | 14.77 | 44.29 | 29.60 | 29.60 | |
| The RealReal Ord Shs | USD | 9.46 | +0.40 | +4.42 | 9.05 | 10.00 | 9.09 | 9.64 | |
| The Wendys Company Aktie | USD | 7.84 | -0.18 | -2.24 | 7.82 | 8.00 | 7.68 | 8.04 | |
| THE9 ADR 30 CL A ORD | USD | 5.33 | -0.33 | -5.83 | 5.32 | 5.46 | 5.14 | 5.55 | |
| TherapeuticsMD Inc. | USD | 2.02 | +0.02 | +1.00 | 1.96 | 2.20 | 2.02 | 2.10 | |
| Theravance Biopharma Inc (. | USD | 16.26 | +0.04 | +0.25 | 14.02 | 18.41 | 16.20 | 16.48 | |
| THERMOGENESIS HOLDINGS ORD | USD | 0.31 | -0.10 | -24.81 | - | - | |||
| THOMSON REUTERS CORP | USD | 90.00 | +7.27 | +8.79 | 88.50 | 91.75 | 83.49 | 90.13 | |
| Thoughtworks Holding Ord S. | USD | 4.47 | -0.02 | -0.45 | 4.47 | 4.50 | |||
| Thryv Holdings Ord Shs | USD | 3.42 | +0.01 | +0.29 | 3.12 | 3.70 | 3.35 | 3.56 | |
| Thunder Bridge Acquisition. | USD | 10.87 | -0.23 | -2.07 | 10.92 | 11.35 | |||
| Tilray Ord Shs Class 2 | USD | 5.18 | -0.14 | -2.63 | 5.11 | 5.51 | 5.10 | 5.31 | |
| Titan Machinery Inc. | USD | 20.01 | +0.29 | +1.47 | 18.00 | 22.79 | 19.61 | 20.18 | |
| 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 | 5.16 | -0.26 | -4.80 | 5.19 | 5.27 | 5.04 | 5.46 | |
| Tonix Pharmaceuticals Hold. | USD | 14.26 | -1.48 | -9.40 | 14.13 | 14.72 | 14.01 | 15.88 | |
| TOP Ships | USD | 0.94 | -0.08 | -7.68 | 0.86 | 1.03 | 0.91 | 0.99 | |
| Top Win International Trad. | USD | 2.7000 | -0.0100 | -0.37 | 2.3000 | 2.9700 | 2.5500 | 2.7480 | |
| TORM Ord Shs Class A | USD | 32.49 | +0.46 | +1.44 | 32.19 | 34.60 | 31.86 | 32.83 | |
| Toro Corp. | USD | 5.50 | +0.01 | +0.18 | 5.04 | 5.86 | 5.45 | 5.87 | |
| ToughBuilt Industries Inc. | USD | 7.91 | -0.09 | -1.08 | 7.86 | 7.93 | |||
| TOUGHBUILT INDUSTRIES ORD | USD | - | - | ||||||
| TOWER SEMICONDUCTOR ORD | USD | 248.07 | -25.91 | -9.46 | 246.00 | 250.00 | 240.83 | 277.85 | |
| 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 | 31.72 | +1.15 | +3.76 | 31.75 | 31.92 | 30.69 | 31.86 | |
| TRANSCODE THERAPEUTICS ORD | USD | 6.17 | -0.63 | -9.26 | 5.80 | 7.48 | 6.02 | 7.14 | |
| TransMedics Group Ord Shs | USD | 68.34 | +5.14 | +8.13 | 68.35 | 69.00 | 63.75 | 68.89 | |
| Travelzoo Ord Shs | USD | 9.29 | -0.03 | -0.32 | 9.21 | 10.20 | 9.11 | 9.51 | |
| Traws Pharma Ord Shs | USD | 1.76 | -0.12 | -6.38 | 1.75 | 1.84 | 1.73 | 1.92 | |
| Trevena O Shs | USD | 2.50 | -2.18 | -47.34 | - | - | |||
| TREVENA ORD | USD | - | - | ||||||
| Trident Acquisitions Corp. | USD | 10.64 | -0.01 | -0.09 | 4.26 | 10.64 | 10.64 | 10.64 | |
| Trillium Therapeutics Ord . | USD | 19.86 | +0.06 | +0.29 | 16.47 | 29.88 | |||
| Trimble Ord Shs | USD | 55.02 | -0.11 | -0.20 | 54.70 | 55.30 | 54.65 | 55.61 | |
| Trinity Capital Ord Shs | USD | 17.01 | +0.16 | +0.95 | 16.75 | 18.51 | 16.76 | 17.05 | |
| Trip com Group ADR | USD | 49.32 | -0.29 | -0.58 | 49.20 | 49.47 | 48.64 | 49.66 | |
| TRIPADVISOR ORD | USD | 9.53 | +0.07 | +0.74 | 9.31 | 9.81 | 9.39 | 9.85 | |
| Triterras Inc. | USD | 0.99 | - | - | - | - | |||
| Trivago NV - ADR | USD | 3.07 | +0.01 | +0.16 | 2.80 | 3.14 | 3.04 | 3.11 | |
| Trump Media & Technology G. | USD | 8.27 | -0.40 | -4.61 | 8.30 | 8.31 | 8.14 | 8.66 | |
| Trupanion Ord Shs | USD | 22.45 | +0.12 | +0.54 | 22.22 | 22.78 | 22.02 | 23.20 | |
| TSS Ord Shs | USD | 10.69 | -0.43 | -3.87 | 10.35 | 11.14 | 10.31 | 11.10 | |
| Tuhura Biosciences Ord Shs | USD | 2.55 | +0.24 | +10.39 | 2.29 | 2.62 | 2.22 | 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 | 18.6400 | +0.4800 | +2.64 | 17.4500 | 20.6200 | 18.1300 | 18.9950 | |
| Twist Bioscience Corp. | USD | 49.79 | +0.62 | +1.26 | 49.30 | 50.43 | 48.80 | 52.34 | |
| 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 | 81.14 | +1.13 | +1.41 | 75.22 | 82.72 | 80.29 | 82.09 | |
| Ulta Beauty Inc | USD | 479.87 | -14.41 | -2.92 | 479.88 | 488.72 | 477.15 | 499.76 | |
| Ultra Clean Holdings Inc. | USD | 77.65 | -8.29 | -9.65 | 75.50 | 80.00 | 76.19 | 88.50 | |
| Ultragenyx Pharmaceutical . | USD | 24.19 | -0.81 | -3.24 | 21.79 | 26.32 | 23.98 | 25.17 | |
| ULTRALIFE BATTERIES | USD | 6.10 | +0.03 | +0.49 | 5.99 | 6.60 | 6.10 | 6.61 | |
| UNIQURE B.V. | USD | 24.93 | -2.12 | -7.84 | 24.42 | 25.50 | 24.39 | 27.49 | |
| UNITED AIRLINES HOLDINGS O. | USD | 92.55 | -0.30 | -0.32 | 92.61 | 94.97 | 91.36 | 96.15 | |
| United Bankshares Ord Shs | USD | 42.54 | +0.77 | +1.84 | 35.68 | 48.84 | 41.90 | 42.76 | |
| United Community Banks Ord. | USD | 27.83 | -0.93 | -3.23 | - | - | |||
| United Guardian Ord Shs | USD | 7.01 | -0.04 | -0.57 | 6.95 | 8.14 | 6.96 | 7.08 | |
| United Maritime Ord Shs | USD | 2.27 | -0.02 | -0.87 | 2.12 | 2.59 | 2.26 | 2.36 | |
| Uniti Group Aktie | USD | 10.8000 | -0.2500 | -2.26 | 10.3400 | 11.5500 | 10.7900 | 11.1900 | |
| Unity Biotechnology Inc. | USD | 0.20 | -0.10 | -33.41 | 0.16 | 0.20 | |||
| UNIVERSAL DISPLAY ORD | USD | 89.40 | -3.24 | -3.50 | 88.40 | 102.03 | 88.64 | 94.39 | |
| UP Fintech Holding ADR | USD | 6.02 | -0.14 | -2.27 | 6.03 | 6.14 | 5.97 | 6.16 | |
| Upexi Ord Shs | USD | 1.320 | -0.130 | -8.97 | 1.250 | 1.390 | 1.250 | 1.416 | |
| Upland Software Inc. | USD | 0.78 | +0.05 | +7.31 | 0.79 | 0.93 | 0.72 | 0.80 | |
| Upstart Holdings Ord Shs | USD | 27.94 | -1.57 | -5.32 | 27.81 | 27.90 | 27.46 | 29.46 | |
| Upstream Bio Ord Shs | USD | 8.510 | -0.580 | -6.38 | 8.200 | 8.830 | 8.124 | 9.130 | |
| Upwork Ord Shs | USD | 8.75 | +0.58 | +7.10 | 8.60 | 8.77 | 8.10 | 8.84 | |
| URANIUM ROYALTY ORD | USD | 3.60 | -0.15 | -4.00 | 3.51 | 3.67 | 3.56 | 3.82 | |
| Urban Gro Ord Shs | USD | 4.70 | +0.07 | +1.51 | 3.86 | 5.22 | 4.43 | 4.80 | |
| Urban One Ord Shs Class A | USD | 5.49 | -0.13 | -2.31 | 4.84 | 6.51 | 5.35 | 5.67 | |
| UroGen Pharma Ord Shs | USD | 28.58 | -0.20 | -0.69 | 25.00 | 28.60 | 28.18 | 29.25 | |
| US Gold Ord Shs | USD | 15.43 | -0.46 | -2.89 | 15.42 | 17.07 | 15.27 | 16.03 | |
| USA Rare Earth Ord Shs Cla. | USD | 21.2750 | -3.1150 | -12.77 | 21.3000 | 21.4500 | 20.8200 | 24.3400 | |
| Usio Ord Shs | USD | 1.59 | +0.07 | +4.61 | 1.56 | 1.74 | 1.57 | 1.74 | |
| Utah Medical Products Ord . | USD | 64.00 | +0.66 | +1.04 | 56.84 | 72.18 | 62.64 | 65.18 | |
| UTime Ord Shs | USD | 0.4627 | -0.0222 | -4.58 | - | - | |||
| Uxin Ltd | USD | 2.42 | -0.12 | -4.72 | 2.46 | 2.56 | 2.42 | 2.58 | |
| Valneva SE ADR | USD | 5.71 | +0.03 | +0.53 | 5.29 | 6.73 | 5.67 | 5.79 | |
| Varonis Systems Ord Shs | USD | 28.78 | +0.60 | +2.13 | 28.80 | 29.08 | 27.95 | 29.16 | |
| VASCULAR BIOGENICS ORD | USD | 0.16 | -0.02 | -12.92 | - | - | |||
| Vaxart Ord Shs | USD | 0.32 | -0.11 | -25.06 | 0.31 | 0.33 | |||
| VBI Vaccines Ord Shs | USD | 2.96 | -0.31 | -9.48 | 2.95 | 2.98 | |||
| Vectoiq Acquisition Ii Uni. | USD | 10.17 | -0.02 | -0.20 | 10.16 | 10.17 | |||
| VECTOR ACQUISITION CL A OR. | USD | 11.57 | +0.50 | +4.52 | 11.50 | 11.89 | |||
| Velodyne Lidar Inc. | USD | 1.26 | +0.01 | +0.79 | 1.25 | 1.30 | |||
| Veracyte Ord Shs | USD | 41.50 | +3.02 | +7.85 | 37.54 | 41.80 | 39.05 | 42.23 | |
| Verastem Inc. | USD | 4.260 | -0.060 | -1.39 | 4.200 | 4.630 | 4.230 | 4.370 | |
| VERICEL ORD | USD | 34.87 | +1.84 | +5.57 | 31.09 | 39.88 | 33.03 | 35.06 | |
| VERISIGN INC | USD | 305.31 | +7.74 | +2.60 | 294.99 | 310.00 | 295.63 | 307.80 | |
| Verisk Analytics Ord Shs | USD | 171.52 | +8.97 | +5.52 | 171.60 | 174.73 | 163.63 | 172.04 | |
| Veritone Ord Shs | USD | 2.00 | -0.07 | -3.38 | 1.97 | 2.05 | 1.93 | 2.05 | |
| Versamet Royalties Ord Shs | USD | 11.33 | +0.16 | +1.43 | 11.36 | 13.00 | 11.01 | 11.56 | |
| VERTEX PHARMACEUTICALS | USD | 436.58 | -0.37 | -0.08 | 433.00 | 445.48 | 430.25 | 440.04 | |
| Veru Inc. | USD | 2.12 | +0.01 | +0.47 | 2.01 | 2.30 | 2.06 | 2.24 | |
| Vesper Healthcare Acquisit. | USD | 12.49 | -0.56 | -4.29 | 9.75 | 13.00 | |||
| ViaSat Ord Shs | USD | 71.52 | +2.02 | +2.91 | 71.09 | 72.91 | 69.25 | 73.40 | |
| Viatris Inc. | USD | 16.50 | +0.02 | +0.12 | 16.16 | 17.50 | 16.41 | 16.71 | |
| Viavi Solutions Ord Shs | USD | 49.7500 | -1.6800 | -3.27 | 49.5300 | 50.0000 | 48.8100 | 52.5000 | |
| Vicor Ord Shs | USD | 249.02 | -24.65 | -9.01 | 249.02 | 252.20 | 242.19 | 275.75 | |
| ViewRay Ord Shs | USD | 0.03 | -0.02 | -39.90 | - | - | |||
| Viking Therapeutics Ord Sh. | USD | 28.69 | -1.58 | -5.22 | 28.77 | 29.00 | 28.42 | 30.43 | |
| Village Farms Internationa. | USD | 2.54 | -0.07 | -2.68 | 2.52 | 2.60 | 2.50 | 2.62 | |
| Vimeo Ord Shs | USD | 7.85 | +0.01 | +0.13 | 7.84 | 8.00 | |||
| VinFast Auto Ltd | USD | 3.67 | -0.16 | -4.18 | 3.60 | 3.89 | 3.67 | 3.87 | |
| Viomi Technology American . | USD | 0.95 | -0.03 | -3.09 | 0.95 | 0.99 | 0.95 | 1.00 | |
| Vir Biotechnology Inc. | USD | 8.77 | -0.02 | -0.23 | 8.72 | 8.99 | 8.55 | 8.87 | |
| VIRAX BIOLABS GROUP ORD | USD | 0.24 | +0.08 | +53.09 | 0.24 | 0.29 | 0.23 | 0.53 | |
| Viridian Therapeutics Ors . | USD | 16.10 | -0.72 | -4.28 | 14.64 | 16.40 | 15.65 | 16.77 | |
| VIRTU FINANCIAL CL A ORD | USD | 55.10 | +0.61 | +1.12 | 54.50 | 57.00 | 54.87 | 56.48 | |
| VISION MARINE TECHNOLOGIES. | USD | 0.7569 | -0.0066 | -0.86 | 0.7000 | 0.7700 | 0.7350 | 0.7569 | |
| VisionWave Holdings Ord Sh. | USD | 5.280 | -0.310 | -5.55 | 5.290 | 5.800 | 5.100 | 5.505 | |
| Vislink Technologies Inc. | USD | 2.50 | - | - | - | - | |||
| Vital Farms Ord Shs | USD | 8.28 | -0.20 | -2.36 | 8.30 | 8.48 | 8.12 | 8.64 | |
| Vivani Medical Ord Shs | USD | 1.14 | -0.03 | -2.56 | 1.08 | 1.19 | 1.13 | 1.17 | |
| VIVEVE MEDICAL ORD | USD | 0.22 | -0.04 | -15.35 | - | - | |||
| Vodafone Group Plc (ADR) | USD | 15.00 | +0.32 | +2.18 | 13.68 | 15.21 | 14.88 | 15.03 | |
| Vor Biopharma Ord Shs. | USD | 14.13 | -0.50 | -3.42 | 13.99 | 14.40 | 13.90 | 14.55 | |
| VOXELJET ADR REP ORD | USD | 0.64 | +0.03 | +4.86 | - | - | |||
| Voyager Therapeutics Ord S. | USD | 3.53 | -0.24 | -6.24 | 3.52 | 3.92 | 3.52 | 3.83 | |
| 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 | - | - | ||||||
| vTv Therapeutics Inc. | USD | 35.49 | -0.21 | -0.57 | 27.36 | 42.00 | 34.37 | 36.50 | |
| Vuzix Corp | USD | 3.65 | +0.65 | +21.67 | 3.60 | 3.64 | 3.15 | 3.82 | |
| VYNE THERAPEUTICS ORD | USD | 0.68 | +0.01 | +0.94 | 0.67 | 0.68 | 0.67 | 0.68 | |
| WALGREEN BOOTS ALLIANCE OR. | USD | 11.98 | +0.06 | +0.50 | 12.04 | 12.05 | |||
| Warner Bros. Discovery Inc | USD | 27.10 | +0.12 | +0.44 | 27.04 | 27.09 | 26.92 | 27.13 | |
| Warner Music Group Corp | USD | 34.56 | +1.13 | +3.38 | 34.18 | 34.79 | 32.73 | 34.60 | |
| Wave Life Sciences Ord Shs | USD | 6.4000 | -0.3700 | -5.47 | 6.7000 | 7.4000 | 6.1600 | 6.8100 | |
| Wearable Devices Ltd | USD | 0.87 | -0.07 | -7.04 | 0.77 | 0.97 | 0.83 | 0.94 | |
| Weatherford International . | USD | 111.42 | +2.59 | +2.38 | 111.42 | 113.50 | 108.51 | 113.15 | |
| Webull Ord Shs Class A | USD | 7.06 | +0.01 | +0.07 | 7.04 | 7.10 | 6.85 | 7.27 | |
| Wejo Group Ord Shs | USD | 0.05 | -0.02 | -31.92 | - | - | |||
| Wellgistics Health Ord Shs | USD | 0.1740 | +0.0905 | +108.38 | 0.1610 | 0.1750 | 0.0863 | 0.2194 | |
| WesBanco Ord Shs | USD | 33.42 | +0.35 | +1.06 | 30.00 | 37.33 | 33.07 | 33.56 | |
| Westamerica Bancorporation. | USD | 54.64 | +0.86 | +1.60 | 46.00 | 60.00 | 53.97 | 55.33 | |
| WESTERN DIGITAL CORP | USD | 458.68 | -23.34 | -4.84 | 455.10 | 457.70 | 441.67 | 487.00 | |
| Westwater Resources Ord Sh. | USD | 0.57 | -0.03 | -4.54 | 0.53 | 0.60 | 0.56 | 0.60 | |
| Weyco Group Ord Shs | USD | 34.89 | +0.07 | +0.20 | 34.81 | 35.19 | 34.49 | 35.69 | |
| Willdan Group Inc. | USD | 89.10 | -3.02 | -3.28 | 89.11 | 90.84 | 89.00 | 94.49 | |
| Willis Towers Watson Ord S. | USD | 247.86 | +1.98 | +0.81 | 247.79 | 247.96 | |||
| WiMi Hologram Cloud Ord Sh. | USD | 1.49 | -0.03 | -1.97 | 1.40 | 1.70 | 1.47 | 1.53 | |
| Wingstop Inc. | USD | 129.00 | -0.21 | -0.16 | 129.01 | 131.00 | 124.60 | 134.75 | |
| Wise Ord Shs Class A | USD | 12.8400 | +0.0900 | +0.71 | 12.8200 | 14.9700 | 12.3500 | 13.0000 | |
| Wix.Com Ord Shs | USD | 55.75 | +1.08 | +1.98 | 55.55 | 55.95 | 54.90 | 58.53 | |
| WM Technology Ord Shs Clas. | USD | - | - | -8.43 | - | - | |||
| Workday Ord Shs Class A | USD | 128.88 | +3.87 | +3.10 | 128.75 | 130.45 | 123.09 | 130.80 | |
| Workhouse Group Inc. | USD | 2.98 | -0.01 | -0.17 | 2.79 | 3.04 | 2.91 | 3.06 | |
| Wrap Technologies Ord Shs | USD | 1.48 | -0.01 | -0.34 | 1.50 | 1.69 | 1.45 | 1.53 | |
| Wynn Resorts Ltd | USD | 95.51 | +0.34 | +0.36 | 93.47 | 97.57 | 94.87 | 98.01 | |
| X3 Holdings Ord Shs | USD | 0.60 | -0.44 | -42.59 | 0.47 | 0.60 | |||
| Xanadu Quantum Technologie. | USD | 12.160 | -1.440 | -10.59 | 12.100 | 12.420 | 11.995 | 13.555 | |
| XBP Global Holdings Ord Sh. | USD | 2.0650 | -0.0550 | -2.59 | 0.8480 | 2.2000 | 2.0000 | 2.1200 | |
| XERIS BIOPHARMA HOLDINGS O. | USD | 6.01 | -0.23 | -3.69 | 5.55 | 6.38 | 5.97 | 6.27 | |
| Xerox Holdings Equity Warr. | USD | 0.3100 | -0.0103 | -3.22 | 0.2950 | 0.3404 | 0.2405 | 0.3200 | |
| XILINX INC | USD | 194.92 | - | - | 192.55 | 194.49 | |||
| Xilio Therapeutics Ord Shs | USD | 8.15 | -0.21 | -2.51 | 8.02 | 9.57 | 8.05 | 8.80 | |
| Xometry Ord Shs Class A | USD | 87.96 | +1.84 | +2.14 | 81.60 | 88.88 | 86.39 | 91.24 | |
| XOS ORD | USD | 2.10 | -0.03 | -1.41 | 1.84 | 2.25 | 1.95 | 2.18 | |
| XP Inc. | USD | 17.34 | -0.13 | -0.74 | 16.16 | 17.03 | 16.95 | 17.79 | |
| XTI AEROSPACE ORD | USD | 1.64 | -0.13 | -7.34 | 1.61 | 1.75 | 1.63 | 1.80 | |
| Xunlei ADR Representing 5 . | USD | 5.84 | -0.03 | -0.51 | 5.75 | 5.88 | 5.77 | 6.01 | |
| Xylo Technologies American. | USD | 5.16 | +0.09 | +1.78 | 4.65 | 5.27 | |||
| YORK WATER ORD | USD | 29.29 | +0.21 | +0.72 | 29.00 | 29.59 | 29.08 | 29.58 | |
| 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 | 260.06 | +0.71 | +0.27 | 257.25 | 260.26 | 254.86 | 263.49 | |
| Zentalis Pharmaceuticals O. | USD | 3.63 | -0.42 | -10.37 | 3.61 | 3.74 | 3.50 | 4.04 | |
| Zeta Network Group | USD | 1.5300 | -0.1900 | -11.05 | 1.5300 | 1.7800 | 1.5200 | 1.7750 | |
| Zhong Yang Financial Group. | USD | 1.07 | +0.25 | +30.66 | 1.01 | 1.10 | 0.75 | 1.20 | |
| ZILLOW GROUP CL A ORD | USD | 37.61 | -0.45 | -1.18 | 37.38 | 38.48 | 37.26 | 39.62 | |
| ZILLOW GROUP CL C ORD | USD | 37.17 | -0.49 | -1.30 | 37.24 | 38.72 | 36.91 | 39.33 | |
| ZIONS BANCORPORATION ORD | USD | 60.09 | +0.46 | +0.77 | 59.35 | 60.84 | 59.71 | 60.75 | |
| ZK INTERNATIONAL GROUP ORD | USD | 1.43 | +0.06 | +4.38 | 1.40 | 1.56 | 1.34 | 1.55 | |
| Zogenix Ord Shs | USD | - | - | ||||||
| Zoom Video Communications . | USD | 98.87 | -1.29 | -1.29 | 98.70 | 99.30 | 98.28 | 100.44 | |
| 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 | 174.69 | +13.64 | +8.47 | 174.61 | 177.00 | 162.10 | 178.26 | |
| Zura Bio Ord Shs Class A | USD | 4.12 | -0.60 | -12.71 | 4.10 | 4.18 | 4.12 | 4.76 | |
| Zynex Inc. | USD | 0.13 | -0.07 | -34.90 | 0.13 | 0.13 |
