Külföldi piacok
Árfolyamok
A nap nyertesei
| Termék | Utolsó ár | Vált.% | |
|---|---|---|---|
| Pheton Holdings Ord Shs Cl. | 0.90 | +105.16 | |
| Genetic Technologies Ltd | 3.15 | +74.82 | |
| Lordstown Motors Ord Shs | 6.23 | +47.96 |
A nap vesztesei
| Termék | Utolsó ár | Vált.% | |
|---|---|---|---|
| SVB Financial Group Ord Sh. | 106.04 | -152.57 | |
| Smart Digital Group Ord Sh. | 1.85 | -86.41 | |
| Humanigen Inc. | 0.04 | -81.12 |
| Termék | Deviza | Utolsó ár | Vált. | Vált.% | Vételi ár | Eladási ár | Napi min. | Napi max. | |
|---|---|---|---|---|---|---|---|---|---|
| 10X CAPITAL VENTURE ACQUIS. | USD | 9.85 | -0.41 | -4.00 | 9.65 | 10.30 | |||
| 10x Genomics Ord Shs Class. | USD | 44.48 | -1.27 | -2.78 | 43.50 | 45.33 | 42.17 | 45.73 | |
| 111 Inc. | USD | 3.8200 | -0.0500 | -1.29 | 3.4900 | 3.9800 | 3.7450 | 3.9740 | |
| 17 EDUCTN TCLGY GRP ADR RE. | USD | 2.2000 | -0.0400 | -1.82 | 1.6700 | 2.5300 | 1.9600 | 2.2100 | |
| 180 LIFE SCIENCES ORD | USD | 7.04 | -0.57 | -7.49 | 7.27 | 7.36 | |||
| 1st Source Ord Shs | USD | 84.8500 | +2.6200 | +3.19 | 75.0500 | 100.0000 | 82.2200 | 85.0600 | |
| 2x XRP ETF | USD | 23.790 | -0.510 | -2.10 | 21.510 | 25.370 | 23.390 | 24.683 | |
| 36Kr Holdings ADR Represen. | USD | 2.6200 | -0.1200 | -4.38 | 2.1800 | 2.9700 | 2.6000 | 2.7400 | |
| 9 METERS BIOPHARMA ORD | USD | 0.07 | -0.05 | -42.97 | - | - | |||
| 908 Devices Inc. | USD | 7.4100 | -0.6400 | -7.95 | 6.4100 | 11.1100 | 7.2150 | 8.0300 | |
| A Mark Precious Metals Ord. | USD | 29.25 | +0.54 | +1.88 | 28.50 | 29.65 | |||
| Aaon Ord Shs | USD | 113.20 | +0.09 | +0.08 | 108.10 | 112.50 | 108.07 | 113.35 | |
| AbCellera Biologics Ord Sh. | USD | 6.16 | -0.58 | -8.61 | 6.01 | 6.20 | 6.05 | 6.66 | |
| Abeona Therapeutics Ord Sh. | USD | 7.02 | -0.27 | -3.70 | 6.27 | 7.60 | 6.84 | 7.36 | |
| ABIOMED INC. | USD | 381.10 | +0.31 | +0.08 | 381.30 | 381.50 | |||
| Absci Ord Shs | USD | 8.23 | -1.53 | -15.68 | 8.10 | 8.19 | 8.10 | 9.61 | |
| AC Immune SA Ord Shs | USD | 2.18 | -0.18 | -7.63 | 1.97 | 2.89 | 2.16 | 2.35 | |
| Academy Sports and Outdoor. | USD | 48.61 | +1.39 | +2.94 | 47.12 | 48.61 | 47.26 | 49.04 | |
| ACADIA Pharmaceuticals Inc. | USD | 25.63 | -0.29 | -1.12 | 22.02 | 26.20 | 25.47 | 26.23 | |
| ACASTI PHARMA CL A ORD | USD | 2.38 | -0.47 | -16.48 | 2.37 | 2.55 | |||
| ACCURAY INC (ARAY) | USD | 0.27 | -0.01 | -3.49 | 0.24 | 0.29 | 0.25 | 0.28 | |
| AcelRx Pharmaceuticals Ord. | USD | 3.22 | -0.44 | -11.92 | 3.22 | 3.23 | |||
| Achieve Life Sciences Ord | USD | 5.96 | -0.37 | -5.85 | 5.80 | 6.23 | 5.81 | 6.40 | |
| ACHILLION PHARMACEUTICALS . | USD | 6.76 | - | - | 6.90 | 6.95 | |||
| ACI Worldwide Ord Shs | USD | 58.67 | +1.63 | +2.86 | 58.68 | 59.78 | 56.97 | 59.31 | |
| Acm Research Class A Ord S. | USD | 84.09 | -7.87 | -8.56 | 83.00 | 84.04 | 83.01 | 89.58 | |
| ACTIVISION BLIZZARD ORD | USD | 94.42 | -0.05 | -0.05 | 94.30 | 94.59 | |||
| Acumen Pharmaceuticals Ord. | USD | 2.17 | -0.05 | -2.25 | 2.10 | 2.40 | 2.12 | 2.23 | |
| 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 | 22.10 | -0.80 | -3.49 | 20.00 | 23.00 | 21.46 | 23.15 | |
| ADDENTAX GROUP ORD | USD | 3.90 | +0.20 | +5.41 | 3.73 | 4.19 | |||
| ADMA Biologics Inc (ADMA) | USD | 8.81 | +0.13 | +1.50 | 8.17 | 8.88 | 8.67 | 8.90 | |
| Adobe Systems Inc. | USD | 235.31 | +10.75 | +4.79 | 233.30 | 234.08 | 222.04 | 235.48 | |
| Advanced Emissions Solutio. | USD | 3.36 | +0.10 | +3.07 | - | - | |||
| Advanced Micro Devices Ord. | USD | 500.94 | -28.20 | -5.33 | 494.15 | 494.29 | 491.80 | 518.74 | |
| ADVAXIS AKTIE | USD | - | - | ||||||
| ADVENT TECHNOLOGIES HOLDIN. | USD | 0.92 | -1.79 | -66.11 | 0.80 | 0.97 | |||
| Aehr Test Systems Ord Shs | USD | 84.20 | -3.59 | -4.09 | 82.01 | 82.80 | 79.69 | 87.73 | |
| Aemetis Inc. | USD | 1.56 | -0.07 | -4.29 | 1.50 | 1.65 | 1.55 | 1.61 | |
| Aemetis Inc. | USD | - | - | ||||||
| AEROVIRONMENT (AVAV) | USD | 149.29 | +8.07 | +5.71 | 148.21 | 149.50 | 143.47 | 151.88 | |
| AETERNA ZENTARIS ORD | USD | 6.20 | +0.60 | +11.11 | - | - | |||
| AFC Gamma Ord Shs | USD | 2.92 | -0.02 | -0.68 | 2.80 | 3.00 | 2.89 | 2.97 | |
| Affirm Holdings Inc | USD | 79.84 | -1.87 | -2.29 | 79.65 | 80.96 | 79.43 | 83.17 | |
| Afya Ord Shs Class A | USD | 14.16 | +0.18 | +1.29 | 12.60 | 15.70 | 13.98 | 14.25 | |
| AGBA Group Holding Ltd | USD | 1.40 | +0.18 | +14.75 | 1.39 | 1.49 | |||
| Agios Pharmaceuticals Inc. | USD | 38.72 | -1.15 | -2.88 | 26.50 | 48.84 | 38.26 | 39.70 | |
| AGNC Investment REIT | USD | 11.43 | +0.11 | +0.97 | 11.38 | 11.43 | 11.31 | 11.45 | |
| 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 | 1.70 | -0.21 | -10.99 | 1.51 | 1.88 | 1.56 | 1.93 | |
| AIOS Tech Ord Shs Class A | USD | 13.67 | +0.37 | +2.78 | 12.71 | 14.28 | 13.00 | 13.68 | |
| Airbnb Ord Shs Class A | USD | 147.80 | -0.58 | -0.39 | 147.98 | 148.50 | 147.12 | 150.88 | |
| AirJoule Technologies Ord . | USD | 3.850 | -0.140 | -3.51 | 3.800 | 3.850 | 3.670 | 3.950 | |
| Airsculpt Technologies Ord. | USD | 4.16 | +0.01 | +0.24 | 4.00 | 4.38 | 4.04 | 4.20 | |
| AKAMAI TECHNOLOGIES | USD | 118.81 | -1.20 | -1.00 | 118.18 | 121.54 | 118.22 | 122.00 | |
| Akebia Therapeutics Ord Sh. | USD | 1.40 | +0.02 | +1.45 | 1.34 | 1.41 | 1.34 | 1.41 | |
| Aldeyra Therapeutics Inc | USD | 1.720 | -0.200 | -10.42 | 1.650 | 1.810 | 1.600 | 1.850 | |
| Alexion Pharmaceuticals In. | USD | 182.50 | - | - | 182.98 | 200.00 | |||
| Align Technology Inc (ALGN. | USD | 178.41 | -2.85 | -1.57 | 175.73 | 181.22 | 176.32 | 182.93 | |
| ALKERMES ORD | USD | 51.94 | -0.04 | -0.08 | 51.20 | 52.75 | 51.55 | 53.52 | |
| Alkido Pharma Inc. | USD | 3.56 | +0.03 | +0.85 | - | - | |||
| All In FutureTech Alliance. | USD | 2.0800 | -0.0300 | -1.42 | 1.9400 | 2.5500 | 2.0200 | 2.1900 | |
| Allakos Ord Shs | USD | 0.33 | - | -0.06 | 0.33 | 0.34 | |||
| Allegro MicroSystems Ord S. | USD | 47.12 | -2.91 | -5.82 | 46.50 | 48.26 | 46.46 | 48.86 | |
| ALLIANT ENERGY ORD | USD | 75.75 | +1.20 | +1.61 | 71.09 | 77.11 | 74.59 | 75.89 | |
| ALLIED ESPORTS ENTERTAINME. | USD | 1.38 | +0.03 | +1.84 | - | - | |||
| Allient Ord Shs | USD | 87.18 | -1.61 | -1.81 | 65.00 | 94.50 | 82.67 | 90.12 | |
| Allogene Therapeutics Inc. | USD | 1.79 | -0.11 | -5.79 | 1.71 | 1.91 | 1.75 | 1.89 | |
| Alnylam Pharmaceuticals In. | USD | 283.15 | +4.01 | +1.44 | 282.98 | 295.00 | 273.78 | 286.60 | |
| Alpha Healthcare Acquisiti. | USD | 10.15 | -0.03 | -0.29 | 10.13 | 10.15 | |||
| Alpha Tau Medical Ltd | USD | 11.88 | -0.58 | -4.65 | 11.10 | 12.65 | 11.69 | 12.50 | |
| ALPHA TECHNOLOGY GROUP CL . | USD | 9.63 | -0.62 | -6.05 | 9.60 | 11.14 | 9.69 | 10.00 | |
| Alpha Teknova Ord Shs | USD | 5.320 | +0.030 | +0.57 | 2.520 | 6.560 | 5.040 | 5.500 | |
| Alphabet Inc - A Shares | USD | 354.46 | -16.46 | -4.44 | 357.11 | 357.85 | 352.30 | 375.27 | |
| Alphabet Inc - C Shares | USD | 353.81 | -16.40 | -4.43 | 356.70 | 357.00 | 351.67 | 374.35 | |
| Alphatec Holdings Inc. | USD | 9.270 | +0.230 | +2.54 | 8.860 | 9.170 | 9.150 | 9.605 | |
| 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 | 2.85 | -0.13 | -4.36 | 2.78 | 3.08 | 2.81 | 2.97 | |
| Altisource Portfolio Solut. | USD | 6.45 | -0.33 | -4.87 | 5.27 | 6.96 | 6.45 | 6.80 | |
| Alto Ingredients Ord Shs | USD | 4.75 | - | - | - | - | |||
| Alvotech Ord Shs | USD | 3.3700 | -0.0100 | -0.30 | 3.0000 | 3.8500 | 3.2877 | 3.4050 | |
| AMARIN ADR REP 20 ORD | USD | 14.18 | -0.28 | -1.94 | 14.02 | 17.36 | 14.10 | 14.58 | |
| Amazon.Com Inc. | USD | 249.89 | -5.07 | -1.99 | 251.00 | 251.19 | 248.00 | 258.08 | |
| AMBARELLA ORD | USD | 63.29 | -5.59 | -8.12 | 62.01 | 62.84 | 61.80 | 67.23 | |
| AMC Networks Inc. | USD | 10.90 | +0.32 | +2.98 | 10.65 | 11.28 | 10.51 | 11.13 | |
| AMCI Acquisition Ord Shs C. | USD | 5.13 | -0.39 | -7.07 | 5.05 | 5.59 | 5.10 | 5.59 | |
| Amdocs Ord Shs | USD | 52.91 | +1.35 | +2.62 | 52.65 | 53.40 | 51.07 | 53.36 | |
| Amerco Ord Shs | USD | 72.28 | +2.94 | +4.24 | 64.93 | 72.95 | 68.67 | 72.32 | |
| American Airlines Group In. | USD | 15.60 | -0.03 | -0.19 | 15.58 | 15.62 | 15.29 | 16.08 | |
| AMERICAN BAT.TECH.CO. NEW . | USD | 2.4200 | -0.1300 | -5.10 | 2.4100 | 2.4400 | 2.3700 | 2.5199 | |
| American Bitcoin Ord Shs C. | USD | 5.4600 | -0.1900 | -3.36 | 5.3500 | 5.8000 | 5.2500 | 5.6194 | |
| AMERICAN RESOURCES CL A OR. | USD | 1.59 | -0.23 | -12.64 | 1.63 | 1.75 | 1.56 | 1.78 | |
| American Software Ord Shs . | USD | 10.95 | -0.24 | -2.14 | - | - | |||
| American Superconductor Or. | USD | 33.09 | -2.21 | -6.26 | 32.22 | 33.75 | 32.34 | 34.24 | |
| AMERISAFE Ord Shs | USD | 33.55 | +0.78 | +2.38 | 32.80 | 42.94 | 32.86 | 33.79 | |
| Ames National Ord Shs | USD | 30.45 | +0.93 | +3.13 | 12.15 | 33.00 | 29.65 | 30.55 | |
| AMESITE OPERATING ORD | USD | 1.05 | +0.01 | +0.96 | 1.00 | 1.10 | 1.00 | 1.06 | |
| Amgen Inc. | USD | 371.58 | +13.26 | +3.70 | 369.50 | 372.89 | 357.74 | 372.14 | |
| AMICUS THERAPEUTICS ORD | USD | 14.49 | +0.03 | +0.21 | 14.49 | 14.50 | |||
| AMKORTECHNOLOGY INC | USD | 63.02 | -4.62 | -6.83 | 62.10 | 63.19 | 62.20 | 66.50 | |
| Amplitude Inc. | USD | 9.65 | +0.01 | +0.10 | 8.99 | 10.39 | 9.46 | 9.83 | |
| Amtech Systems Ord Shs | USD | 16.71 | -1.55 | -8.49 | 16.39 | 19.00 | 16.27 | 17.56 | |
| Amylyx Pharmaceuticals Ord. | USD | 17.02 | -0.76 | -4.27 | 12.24 | 19.50 | 16.80 | 17.93 | |
| ANALOG DEVICES ORD | USD | 380.53 | -10.43 | -2.67 | 377.23 | 380.33 | 377.65 | 386.07 | |
| AnaptysBio Ord Shs | USD | 54.15 | -1.67 | -2.99 | 53.80 | 56.95 | 53.82 | 56.51 | |
| ANAVEX LIFE SCIENCES ORD | USD | 2.34 | -0.16 | -6.40 | 2.13 | 2.65 | 2.30 | 2.47 | |
| Andersons Ord Shs | USD | 76.20 | +1.00 | +1.33 | 67.68 | 78.60 | 75.29 | 77.12 | |
| Angi Ord Shs Class A | USD | 6.38 | +0.07 | +1.11 | 5.56 | 6.54 | 6.30 | 6.52 | |
| AngioDynamics | USD | 14.140 | -0.330 | -2.28 | 10.980 | 16.340 | 14.020 | 15.195 | |
| ANI Pharmaceuticals Ord Sh. | USD | 81.92 | +1.10 | +1.36 | 81.17 | 83.09 | 81.20 | 82.97 | |
| ANSYS Ord Shs | USD | 374.30 | -18.42 | -4.69 | 387.50 | 389.20 | |||
| APA Ord Shs | USD | 34 | - | +0.03 | 34 | 34 | 34 | 35 | |
| Apellis Pharmaceuticals In. | USD | 41.03 | -0.03 | -0.07 | 41.03 | 41.12 | |||
| Apex Technology Acquisitio. | USD | 10.08 | +0.01 | +0.10 | 9.20 | 10.22 | 10.07 | 10.09 | |
| Aphria Ord Shs | USD | 15.38 | -0.07 | -0.45 | 15.22 | 15.35 | |||
| AppFolio Ord Shs Class A | USD | 181.45 | +6.05 | +3.45 | 181.45 | 197.80 | 175.79 | 183.48 | |
| AppHarvest Ord Shs | USD | 0.07 | -0.01 | -16.02 | - | - | |||
| Appian Ord Shs Class A | USD | 26.21 | +0.88 | +3.47 | 24.15 | 27.00 | 25.00 | 26.40 | |
| Apple Inc. | USD | 333.26 | +5.76 | +1.76 | 334.75 | 334.86 | 326.79 | 334.68 | |
| APPLIED BLOCKCHAIN Ord Shs | USD | 26.4 | -2.6 | -8.92 | 26.0 | 26.3 | 25.8 | 28.1 | |
| Applied Genetic Technologi. | USD | 0.39 | - | +1.22 | 0.38 | 0.40 | |||
| APPLIED MATERIAL ORD | USD | 560.9 | -18.5 | -3.19 | 557.1 | 558.6 | 557.3 | 591.1 | |
| APPLIED OPTOELECTRONICS OR. | USD | 100.24 | -8.85 | -8.11 | 98.00 | 98.43 | 97.89 | 107.11 | |
| Applied UV Ord Shs | USD | 0.30 | -0.02 | -6.06 | - | - | |||
| AppLovin Ord Shs Class A | USD | 434.48 | -18.25 | -4.03 | 434.00 | 438.00 | 432.40 | 453.83 | |
| APREA THERAPEUTICS ORD | USD | 0.69 | -0.02 | -2.49 | 0.61 | 0.70 | 0.66 | 0.72 | |
| APTOSE BIOSCIENCES INC | USD | - | - | ||||||
| Aqua Metals Ord Shs | USD | 2.64 | -0.12 | -4.35 | 2.51 | 2.95 | 2.62 | 2.76 | |
| AquaBounty Technologies Or. | USD | 0.97 | -0.02 | -2.02 | 0.92 | 1.04 | 0.95 | 1.02 | |
| Aquestive Therapeutics Inc. | USD | 3.94 | -0.01 | -0.25 | 3.68 | 4.07 | 3.86 | 4.08 | |
| Arbe Robotics Ord Shs | USD | 0.75 | -0.05 | -6.55 | 0.68 | 0.81 | 0.74 | 0.82 | |
| ARBUTUS BIOPHARMA ORD | USD | 4.74 | +0.18 | +3.95 | 4.71 | 4.94 | 4.63 | 4.84 | |
| ARCBEST ORD | USD | 157.61 | +10.14 | +6.88 | 147.47 | 171.44 | 149.25 | 158.56 | |
| Arch Capital Group Ord Shs | USD | 100.04 | +1.50 | +1.52 | 98.70 | 101.83 | 98.68 | 100.26 | |
| 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 | 6.18 | -0.21 | -3.29 | 6.15 | 6.81 | 5.97 | 6.45 | |
| Arcutis Biotherapeutics In. | USD | 27.7400 | -0.0400 | -0.14 | 26.4000 | 28.8000 | 27.3200 | 28.0500 | |
| ARDELYX ORD | USD | 5.13 | -0.18 | -3.30 | 5.05 | 5.40 | 5.06 | 5.27 | |
| Ares Capital Ord Shs | USD | 19.21 | +0.29 | +1.53 | 19.05 | 19.20 | 18.88 | 19.25 | |
| Argo Blockchain PLC | USD | 3.07 | -0.05 | -1.45 | 3.00 | 3.19 | 3.03 | 3.08 | |
| Arm Holdings American Depo. | USD | 262.01 | -15.00 | -5.42 | 257.00 | 258.00 | 252.61 | 268.66 | |
| Arq Ord Shs | USD | 2.18 | -0.02 | -0.91 | 1.94 | 2.60 | 2.16 | 2.21 | |
| Arqit Quantum Incorporatio. | USD | 16.53 | -1.72 | -9.42 | 16.32 | 16.70 | 16.24 | 18.13 | |
| Array Technologies Ord Shs | USD | 6.25 | -0.12 | -1.88 | 6.14 | 6.36 | 6.11 | 6.38 | |
| Arrive AI Inc | USD | 0.3732 | -0.0145 | -3.74 | 0.3600 | 0.4280 | 0.3722 | 0.3997 | |
| Arrowhead Pharmaceuticals . | USD | 71.38 | -0.45 | -0.62 | 65.50 | 74.41 | 69.95 | 73.00 | |
| ARS Pharmaceuticals Inc. | USD | 7.4600 | -0.0900 | -1.19 | 7.4000 | 8.3800 | 7.4000 | 7.6700 | |
| Artesian Resources Ord Shs. | USD | 33.94 | +0.27 | +0.79 | 28.82 | 35.00 | 33.87 | 34.15 | |
| ARTIUS ACQUISITION CL A OR. | USD | - | - | ||||||
| Arxis Ord Shs Class A | USD | 40.21 | -1.34 | -3.23 | 32.01 | 46.50 | 38.69 | 41.83 | |
| ASML Holding ADR Represent. | USD | 1 784.87 | -30.40 | -1.67 | 1 765.00 | 1 769.60 | 1 779.12 | 1 853.45 | |
| ASP Isotopes Inc | USD | 3.945 | -0.635 | -13.86 | 3.940 | 4.080 | 3.865 | 4.360 | |
| Aspira Womens Health Ord S. | USD | 0.08 | -0.01 | -12.49 | - | - | |||
| Assembly Biosciences Ord S. | USD | 25.84 | -0.89 | -3.33 | 25.55 | 28.29 | 25.43 | 26.78 | |
| Assertio Holdings Inc. | USD | 23.50 | +0.02 | +0.09 | 23.48 | 23.50 | |||
| AST SpaceMobile Ord Shs Cl. | USD | 55.01 | -11.30 | -17.04 | 54.00 | 54.27 | 53.33 | 61.50 | |
| Astera Labs Ord Shs | USD | 319.74 | -30.88 | -8.81 | 314.50 | 316.22 | 313.63 | 338.95 | |
| Astria Therapeutics Ord Sh. | USD | 12.58 | +0.08 | +0.64 | 11.16 | 13.00 | |||
| ASTROTECH ORD | USD | 7.53 | -0.41 | -5.16 | 7.41 | 9.14 | 7.22 | 7.76 | |
| ATA Creativity Global ADR | USD | 0.98 | -0.02 | -2.01 | 0.95 | 1.04 | 0.92 | 0.97 | |
| ATAI Life Sciences N V Ord. | USD | 7.15 | +1.79 | +33.40 | 7.07 | 7.10 | 7.02 | 7.22 | |
| Atea Pharmaceuticals Ord S. | USD | 4.72 | -0.15 | -2.98 | 4.40 | 5.42 | 4.67 | 4.92 | |
| Aterian Inc. | USD | 1.28 | -0.01 | -0.78 | 1.25 | 1.36 | 1.23 | 1.29 | |
| Athenex Inc. | USD | 3.42 | +0.09 | +2.70 | 3.42 | 3.44 | |||
| Atlanta Braves Holdings Or. | USD | 52.27 | +0.99 | +1.93 | 46.92 | 58.07 | 51.46 | 52.29 | |
| Atlantic American Corp. | USD | 1.60 | -0.03 | -1.84 | 1.47 | 1.81 | 1.60 | 1.67 | |
| Atlantica Sustainable Infr. | USD | 21.99 | - | - | 21.98 | 22.00 | |||
| Atlanticus Holdings Ord Sh. | USD | 103.24 | +3.77 | +3.79 | 102.50 | 107.00 | 98.20 | 104.58 | |
| Atlas Lithium Ord Shs | USD | 3.050 | -0.160 | -4.98 | 3.040 | 3.090 | 3.020 | 3.210 | |
| Atlassian Ord Shs Class A | USD | 92.36 | +0.59 | +0.64 | 90.70 | 93.24 | 88.50 | 95.21 | |
| Atomera Ord Shs | USD | 5.69 | -0.45 | -7.33 | 5.29 | 5.79 | 5.53 | 6.09 | |
| Atossa Genetics Inc (ATOS) | USD | 2.39 | -0.05 | -2.05 | 2.14 | 2.52 | 2.34 | 2.46 | |
| aTyr Pharma Ord | USD | 18.50 | +0.20 | +1.09 | 18.56 | 22.08 | 17.73 | 19.06 | |
| Aura Minerals Inc | USD | 50.26 | -4.65 | -8.47 | 49.85 | 54.54 | 49.84 | 53.02 | |
| Auris Medical Holding AG | USD | 3.07 | -0.03 | -0.97 | 3.02 | 3.11 | |||
| Aurora Cannabis Inc. | USD | 2.58 | -0.08 | -3.01 | 2.55 | 2.72 | 2.56 | 2.67 | |
| Aurora Innovation Inc. | USD | 5.95 | -0.07 | -1.16 | 5.90 | 5.98 | 5.80 | 5.99 | |
| Aurora Mobile ADR | USD | 3.83 | -0.01 | -0.26 | 3.26 | 5.17 | 3.69 | 3.98 | |
| AUTODESK INC | USD | 217.06 | +8.08 | +3.87 | 216.46 | 218.10 | 208.32 | 218.52 | |
| Autolus Therapeutics ADR | USD | 1.46 | -0.05 | -3.31 | 1.42 | 1.60 | 1.45 | 1.52 | |
| Automatic Data Processing . | USD | 256.56 | +9.09 | +3.67 | 256.94 | 258.77 | 251.93 | 257.36 | |
| AVADEL PHARMACEUTICALS ORD | USD | 21.64 | +0.01 | +0.05 | 21.50 | 23.77 | |||
| Avalo Therapeutics Ord Shs | USD | 17.88 | -0.67 | -3.61 | 17.09 | 19.69 | 17.78 | 18.89 | |
| AVEO Pharmaceuticals Inc. | USD | 15.00 | - | - | - | - | |||
| Avepoint Inc. | USD | 13.19 | +0.10 | +0.76 | 12.50 | 13.50 | 12.91 | 13.36 | |
| Aviat Networks Inc. | USD | 20.73 | -0.22 | -1.05 | 17.38 | 20.87 | 20.30 | 21.21 | |
| Avis Budget Group Ord Shs | USD | 156.35 | -4.56 | -2.83 | 154.00 | 156.35 | 153.51 | 163.71 | |
| Axcelis Technologies Ord S. | USD | 139.34 | -5.67 | -3.91 | 136.63 | 139.27 | 137.50 | 146.09 | |
| Axon Enterprise Inc | USD | 541.75 | +0.63 | +0.12 | 540.84 | 545.00 | 520.68 | 545.31 | |
| Axsome Therapeutics Ord Sh. | USD | 237.04 | -0.49 | -0.21 | 230.94 | 250.00 | 233.22 | 240.86 | |
| AXT Ord Shs | USD | 45.57 | -7.85 | -14.69 | 45.20 | 45.25 | 45.02 | 51.38 | |
| AYRO Ord Shs | USD | 7.08 | +1.27 | +21.86 | 9.23 | 9.36 | |||
| AYTU BIOSCIENCE ORD | USD | - | - | ||||||
| B Riley Financial Ord Shs | USD | 6.87 | -0.31 | -4.32 | 6.86 | 7.15 | 6.83 | 7.35 | |
| Baidu.com Inc. | USD | 112.82 | +1.34 | +1.20 | 112.20 | 112.79 | 112.75 | 116.41 | |
| BALLARD POWER (BLDP) | USD | 2.75 | -0.25 | -8.19 | 2.73 | 2.77 | 2.73 | 2.90 | |
| BancFirst Ord Shs | USD | 120.04 | +2.71 | +2.31 | 109.06 | 130.80 | 117.27 | 121.03 | |
| Bancorp Ord Shs | USD | 69.38 | +1.03 | +1.51 | 62.60 | 71.66 | 68.35 | 70.91 | |
| Bandwidth Inc. | USD | 68.88 | -2.09 | -2.94 | 67.00 | 68.88 | 66.65 | 71.22 | |
| Bank OZK 4 625 Non Cumulat. | USD | 16.44 | +0.02 | +0.12 | 16.12 | 17.85 | 16.40 | 16.45 | |
| Bank Ozk Ord Shs | USD | 53.09 | +1.79 | +3.49 | 52.39 | 53.60 | 51.32 | 53.18 | |
| Baozun ADR Representing Or. | USD | 2.56 | -0.06 | -2.29 | 2.58 | 2.78 | 2.56 | 2.72 | |
| BAUDAX BIO ORD | USD | 0.19 | +0.01 | +3.40 | - | - | |||
| Beam Global | USD | 1.05 | -0.02 | -1.87 | 1.03 | 1.05 | 1.03 | 1.07 | |
| Beam Therapeutics Ord Shs | USD | 28.39 | -2.45 | -7.94 | 28.40 | 28.91 | 27.92 | 30.25 | |
| Beauty Health Company Clas. | USD | 0.82 | -0.08 | -9.32 | 0.73 | 0.91 | 0.81 | 0.91 | |
| Bel Fuse Ord Shs Class B | USD | 266.80 | -8.20 | -2.98 | 260.00 | 299.00 | 260.95 | 271.89 | |
| 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 | 33.11 | +1.57 | +4.98 | 28.01 | 36.90 | 31.60 | 33.32 | |
| 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 | 18.52 | +0.43 | +2.38 | 17.60 | 18.50 | 18.03 | 18.67 | |
| Beyond Air Ord Shs | USD | 5.55 | -0.05 | -0.89 | 3.55 | 7.00 | 5.40 | 5.60 | |
| Beyond Meat Ord Shs | USD | 0.60 | -0.03 | -5.21 | 0.60 | 0.65 | 0.60 | 0.64 | |
| BeyondSpring Inc. | USD | 1.28 | +0.01 | +0.79 | 0.95 | 1.48 | 1.16 | 1.38 | |
| BGC Group Ord Shs Class A | USD | 11.40 | +0.18 | +1.60 | 11.01 | 11.77 | 11.28 | 11.49 | |
| 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 | 19.00 | +0.72 | +3.94 | 18.91 | 19.00 | 18.63 | 19.09 | |
| bioAffinity Technologies O. | USD | 0.71 | -0.01 | -1.47 | 0.70 | 0.73 | 0.70 | 0.72 | |
| Bioage Labs Ord Shs | USD | 22.1600 | -0.5400 | -2.38 | 20.0000 | 25.7800 | 21.6500 | 22.6950 | |
| BIOCARDIA ORD | USD | 0.86 | -0.02 | -2.42 | 0.78 | 0.98 | 0.85 | 0.91 | |
| Biocept Inc. | USD | 0.43 | -0.07 | -14.01 | - | - | |||
| BIOCRYST PHARMACEUTICALS O. | USD | 9.11 | -0.31 | -3.24 | 8.50 | 9.12 | 9.09 | 9.44 | |
| BIODELIVERY SCIENCE INTERN. | USD | - | - | ||||||
| BIOGEN | USD | 208.92 | +11.68 | +5.92 | 206.15 | 210.00 | 194.67 | 209.64 | |
| Bioharvest Sciences Inc | USD | 2.8300 | -0.0200 | -0.70 | 2.7500 | 4.2000 | 2.7600 | 2.9250 | |
| Biolase Inc. | USD | 0.13 | -0.02 | -13.19 | - | - | |||
| BioLife Solutions Ord Shs | USD | 30.26 | +1.11 | +3.81 | 28.10 | 30.65 | 29.00 | 30.31 | |
| BIOLINERX ADS REP 600 ORD | USD | 2.98 | -0.03 | -1.00 | 2.54 | 3.33 | 2.90 | 3.07 | |
| BIOMARIN PHARMACEUTICAL OR. | USD | 60.00 | +1.05 | +1.78 | 57.19 | 60.00 | 58.59 | 60.23 | |
| BIONANO GENOMICS INC | USD | 1.17 | -0.02 | -1.68 | 1.16 | 1.27 | 1.16 | 1.20 | |
| BiondVax Pharmaceuticals A. | USD | 1.34 | -0.01 | -0.76 | - | - | |||
| Biontech SE | USD | 91.56 | -0.43 | -0.47 | 90.50 | 93.79 | 90.84 | 92.76 | |
| BIORA THERAPEUTICS ORD | USD | 0.59 | - | - | - | - | |||
| BIOVENTUS CL A ORD | USD | 12.43 | +0.46 | +3.84 | 11.50 | 13.64 | 11.93 | 12.53 | |
| BIOVERATIV ORD | USD | 104.98 | +0.33 | +0.32 | 104.98 | 104.99 | |||
| BioXcel Therapeutics Inc. | USD | 0.87 | -0.05 | -5.58 | 0.83 | 0.96 | 0.85 | 0.93 | |
| Bit Digital Inc. | USD | 1.47 | -0.11 | -6.96 | 1.46 | 1.48 | 1.46 | 1.56 | |
| Bitdeer Technologies Group | USD | 11.24 | -1.34 | -10.62 | 10.70 | 11.70 | 10.96 | 12.36 | |
| Bitfarms Ltd | USD | 1.98 | -0.01 | -0.25 | 1.96 | 1.98 | |||
| Black Diamond Therapeutics. | USD | 1.81 | +0.01 | +0.55 | 1.76 | 1.96 | 1.76 | 1.82 | |
| Black Titan Ord Shs | USD | 0.909 | +0.121 | +15.36 | 0.800 | 0.975 | 0.788 | 0.910 | |
| BLACKBERRY ORD | USD | 11.57 | +0.08 | +0.70 | 11.45 | 11.77 | |||
| BlackLine Inc. | USD | 30.28 | +0.83 | +2.82 | 29.52 | 31.00 | 29.19 | 30.68 | |
| BlackRock TCP Capital Ord . | USD | 3.34 | +0.03 | +0.91 | 3.10 | 3.64 | 3.27 | 3.36 | |
| Blade Air Mobility Ord Shs. | USD | 4.57 | +0.12 | +2.70 | 3.80 | 4.65 | |||
| Blink Charging Co. | USD | 0.55 | -0.02 | -3.88 | 0.55 | 0.61 | 0.55 | 0.57 | |
| Bloomin Brands Ord Shs | USD | 8.57 | +0.15 | +1.78 | 8.46 | 8.79 | 8.31 | 8.73 | |
| 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 | 184.61 | +1.81 | +0.99 | 184.90 | 186.00 | 179.99 | 185.92 | |
| Boost Run Ord Shs Class A | USD | 23.8100 | -1.8500 | -7.21 | 23.1800 | 25.6000 | 23.5500 | 25.3990 | |
| Boxlight Ord Shs Class A | USD | 3.87 | -0.06 | -1.53 | 3.81 | 4.11 | 3.82 | 4.12 | |
| Braiin Ord Shs | USD | 5.5300 | -0.1300 | -2.30 | 5.2500 | 6.1800 | 5.2501 | 5.6500 | |
| Brainstorm Cell Therapeuti. | USD | 1.17 | -0.03 | -2.50 | 0.66 | 0.72 | |||
| Brand Engagement Network O. | USD | 12.08 | -0.95 | -7.29 | 12.09 | 12.37 | 11.89 | 13.64 | |
| Braze. Inc. | USD | 26.21 | -0.02 | -0.08 | 26.00 | 26.63 | 25.85 | 26.77 | |
| Brenmiller Energy Ord Shs | USD | 0.69 | -0.06 | -7.66 | 0.61 | 0.75 | 0.66 | 0.72 | |
| Brickell Biotech Inc. | USD | 2.35 | +0.05 | +2.17 | - | - | |||
| Bridgetown 2 Holdings Limi. | USD | - | - | ||||||
| BrightSpring Health Servic. | USD | 68.1600 | -0.1000 | -0.15 | 68.0000 | 69.0000 | 67.2100 | 70.6100 | |
| Broadcom Ord Shs | USD | 374.45 | -19.83 | -5.03 | 374.50 | 375.30 | 371.90 | 386.74 | |
| Broadwind Ord Shs | USD | 4.61 | -0.31 | -6.30 | 4.53 | 4.72 | 4.50 | 4.90 | |
| Brookfield Property REIT O. | USD | 18.02 | +0.01 | +0.06 | 18.02 | 18.03 | |||
| BROOKLINE CAPITAL ACQUISIT. | USD | 10.65 | -0.08 | -0.75 | 10.69 | 10.73 | |||
| Bsquare Corp. | USD | 1.89 | +0.01 | +0.53 | - | - | |||
| BTC Digital Ltd. | USD | 0.8772 | +0.0162 | +1.88 | 0.8650 | 0.9552 | 0.8578 | 0.8900 | |
| BTCS Ord Shs | USD | 0.99 | -0.04 | -3.59 | 0.99 | 1.01 | 0.97 | 1.02 | |
| BUMBLE CL A ORD | USD | 3.03 | -0.07 | -2.26 | 2.95 | 3.20 | 3.01 | 3.16 | |
| Burgundy Technology Acquis. | USD | - | - | ||||||
| BURNING ROCK BIOTECH ADS R. | USD | 9.73 | +0.26 | +2.75 | 9.49 | 9.73 | 9.06 | 9.82 | |
| Buzzfeed Inc. | USD | 1.390 | -0.020 | -1.42 | 1.310 | 1.380 | 1.365 | 1.420 | |
| C4 Therapeutics Ord Shs | USD | 3.58 | -0.22 | -5.79 | 3.51 | 3.59 | 3.51 | 3.75 | |
| Cabaletta Bio Ord Shs | USD | 2.67 | -0.10 | -3.61 | 2.66 | 2.78 | 2.59 | 2.77 | |
| Cadence Design Systems Inc. | USD | 364.65 | -6.85 | -1.84 | 365.91 | 368.00 | 358.74 | 369.13 | |
| Caesars Entertainment Ord . | USD | 29.91 | -0.22 | -0.73 | 29.68 | 30.25 | 29.89 | 30.23 | |
| CAL MAINE FOODS ORD | USD | 88.28 | +2.92 | +3.42 | 87.00 | 88.50 | 85.69 | 88.39 | |
| CALADRIUS BIOSCIENCES INC | USD | 0.43 | -0.09 | -16.81 | - | - | |||
| CalciMedica Ord Shs | USD | 0.69 | -0.09 | -11.20 | 0.61 | 1.13 | 0.66 | 0.77 | |
| CAMTEK ORD | USD | 147.92 | +0.61 | +0.41 | 141.75 | 157.20 | 141.58 | 149.96 | |
| Canaan Inc. | USD | 0.28 | -0.02 | -5.25 | 0.28 | 0.29 | 0.28 | 0.29 | |
| Canadian Solar Inc. | USD | 14.74 | -1.10 | -6.94 | 14.55 | 14.68 | 14.46 | 15.66 | |
| Canoo Inc. | USD | 1.38 | -0.17 | -10.71 | 1.37 | 1.38 | |||
| Canopy Growth Corp. | USD | 0.93 | -0.03 | -2.71 | 0.93 | 0.94 | 0.92 | 0.97 | |
| Capital Southwest Ord Shs | USD | 24.21 | +0.26 | +1.09 | 24.19 | 24.40 | 23.80 | 24.26 | |
| Capstone Turbin | USD | 27.88 | -0.01 | -0.04 | 13.96 | 41.86 | 27.91 | 27.93 | |
| Cara Therapeutics Inc. | USD | 5.32 | -0.14 | -2.52 | 5.29 | 6.29 | |||
| Cardiff Oncology Ord Shs | USD | 0.87 | -0.01 | -1.66 | 0.89 | 0.90 | 0.85 | 0.94 | |
| Cardiol Therapeutics Ord S. | USD | 1.2300 | +0.1200 | +10.81 | 1.0600 | 1.3800 | 1.0700 | 1.2950 | |
| Caredx Ord Shs | USD | 40.34 | +10.59 | +35.60 | 39.70 | 40.10 | 35.50 | 40.38 | |
| Caribou Biosciences Ord Sh. | USD | 1.66 | -0.07 | -4.05 | 1.66 | 1.67 | 1.64 | 1.72 | |
| Caris Life Sciences Ord Sh. | USD | 16.48 | -0.98 | -5.61 | 16.41 | 17.30 | 16.39 | 17.85 | |
| Carisma Therapeutics Ord S. | USD | 0.15 | -0.12 | -43.81 | 0.11 | 0.13 | |||
| CarParts com Ord Shs | USD | 5.36 | -0.45 | -7.75 | 5.30 | 5.48 | 5.27 | 5.91 | |
| Cartesian Therapeutics Ord. | USD | 8.33 | -0.35 | -4.03 | 7.23 | 12.00 | 8.11 | 8.62 | |
| 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 | 1.99 | -0.05 | -2.45 | 1.82 | 2.35 | 1.98 | 2.12 | |
| Catabasis Pharmaceuticals . | USD | 8.54 | -0.64 | -6.97 | 7.32 | 8.79 | |||
| CATALYST PHARMACEUTICAL PA. | USD | 31.49 | +0.01 | +0.03 | 31.48 | 32.50 | |||
| CBAK Energy Technology Ord. | USD | 0.53 | -0.01 | -1.46 | 0.47 | 0.56 | 0.51 | 0.54 | |
| CDW Corp. | USD | 134.3400 | +3.4800 | +2.66 | 126.1300 | 136.6200 | 128.9900 | 136.8550 | |
| CEA Industries Ord Shs | USD | 2.950 | -0.010 | -0.34 | 2.860 | 2.970 | 2.850 | 2.995 | |
| Celgene Corp. | USD | 108.24 | +0.11 | +0.10 | 108.91 | 110.00 | |||
| Celldex Therapeutics Inc. | USD | 35.40 | -2.91 | -7.60 | 30.63 | 40.73 | 34.97 | 37.94 | |
| Cellebrite DI Ord Shs | USD | 15.83 | +0.03 | +0.16 | 15.57 | 15.90 | 15.46 | 15.98 | |
| Cellectis Ticker CLLS | USD | 2.67 | -0.14 | -4.98 | 2.40 | 3.05 | 2.65 | 2.82 | |
| Celsion Corp. | USD | 1.96 | - | - | - | - | |||
| Celsius Holdings Ord Shs | USD | 29.98 | -0.23 | -0.76 | 29.80 | 29.89 | 29.27 | 30.84 | |
| CEMTREX ORD | USD | 2.66 | -0.12 | -4.32 | 2.50 | 2.96 | 2.65 | 2.80 | |
| Cenntro Ord Shs | USD | 3.29 | -0.02 | -0.60 | 2.75 | 3.62 | 3.23 | 3.30 | |
| CENTURY ALUMINUM ORD | USD | 42.60 | -1.34 | -3.05 | 42.03 | 43.84 | 41.86 | 43.26 | |
| Century Therapeutics Ord S. | USD | 2.260 | +0.090 | +4.15 | 1.930 | 2.400 | 2.124 | 2.270 | |
| Ceragon Networks Ltd | USD | 2.17 | -0.15 | -6.47 | 2.10 | 2.25 | 2.16 | 2.31 | |
| Cerebras Systems Inc | USD | 180.5 | -3.6 | -1.93 | 178.0 | 178.8 | 174.8 | 186.4 | |
| CERECOR ORD | USD | 2.77 | -0.08 | -2.81 | 2.76 | 2.77 | |||
| Cerence Ord Shs | USD | 9.24 | -0.99 | -9.68 | 9.05 | 10.09 | 9.16 | 10.13 | |
| CERNER CORP. | USD | 94.92 | -0.05 | -0.05 | 94.93 | 94.97 | |||
| Certara Ord Shs | USD | 7.2800 | +0.2200 | +3.12 | 6.9800 | 7.4600 | 7.0200 | 7.3950 | |
| CervoMed Ord Shs | USD | 3.14 | +0.07 | +2.28 | 2.83 | 3.15 | 3.00 | 3.20 | |
| CH ROBINSON WORLDWIDE ORD | USD | 205.75 | +8.25 | +4.18 | 205.25 | 208.16 | 200.30 | 208.70 | |
| CHARLES AND COLVARD ORD | USD | 0.49 | -0.04 | -7.55 | - | - | |||
| CHARTER COMMUNICATIONS CL . | USD | 133.33 | +2.09 | +1.59 | 132.80 | 133.50 | 131.22 | 136.14 | |
| Check Cap Ord Shs | USD | 1.61 | +0.03 | +1.90 | 1.38 | 1.67 | |||
| CHECK POINT SOFTWARE TECH. | USD | 136.51 | +4.12 | +3.11 | 133.00 | 137.00 | 130.81 | 136.73 | |
| CHEESCAKE FACTORY | USD | 83.31 | +3.04 | +3.79 | 82.92 | 85.00 | 80.40 | 83.59 | |
| Chefs Warehouse Ord Shs | USD | 102.36 | +4.65 | +4.76 | 102.35 | 105.00 | 96.47 | 102.43 | |
| ChemoCentryx Inc. | USD | 14.61 | -1.13 | -7.18 | 14.35 | 14.64 | 14.50 | 15.39 | |
| 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 | 21.9300 | -0.1600 | -0.72 | 21.3400 | 22.0000 | 21.6400 | 22.3900 | |
| China Automotive Systems O. | USD | 4.3600 | -0.0700 | -1.58 | 4.3100 | 4.4800 | 4.3600 | 4.4400 | |
| 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 | 1.55 | -0.04 | -2.52 | 1.37 | 1.67 | 1.52 | 1.62 | |
| ChoiceOne Financial Servic. | USD | 34.62 | +1.06 | +3.16 | 34.24 | 34.99 | 33.49 | 34.87 | |
| Chord Energy Ord Shs | USD | 124.08 | +0.64 | +0.52 | 122.20 | 134.68 | 123.45 | 125.55 | |
| CIIG Merger Ord Shs Class . | USD | 21.60 | -2.21 | -9.28 | 21.35 | 21.45 | |||
| Cincinnati Fin | USD | 176.29 | +3.86 | +2.24 | 173.00 | 180.41 | 173.05 | 176.36 | |
| Cinedigm Corp. | USD | 0.29 | - | +0.89 | - | - | |||
| Cineverse Corp | USD | 2.57 | -0.03 | -1.15 | 2.53 | 3.25 | 2.47 | 2.67 | |
| CINTAS CORPORATION | USD | 206.3 | +13.9 | +7.22 | 206.1 | 211.7 | 197.1 | 207.1 | |
| Cipher Mining Ord Shs | USD | 17.72 | -2.15 | -10.82 | 17.25 | 17.55 | 17.60 | 19.27 | |
| CIRRUS LOGIC ORD | USD | 137.0 | -2.1 | -1.51 | 137.0 | 141.3 | 134.8 | 137.2 | |
| Cisco Systems Inc. | USD | 109.66 | -2.11 | -1.89 | 109.67 | 110.23 | 107.53 | 111.24 | |
| Citius Pharmaceuticals Ord. | USD | 0.51 | -0.02 | -3.88 | 0.47 | 0.54 | 0.51 | 0.53 | |
| CITRIX SYSTEMS INC | USD | 103.90 | +0.04 | +0.04 | 103.88 | 103.98 | |||
| CLEAN ENERGY FUELS | USD | 2.4 | - | +0.21 | 2.4 | 2.4 | 2.3 | 2.5 | |
| Cleanspark Ord Shs | USD | 12.90 | -1.23 | -8.70 | 12.71 | 12.78 | 12.76 | 14.20 | |
| Clearfield Inc. | USD | 30.92 | -1.20 | -3.74 | 30.75 | 32.10 | 30.73 | 31.42 | |
| ClearPoint Neuro Ord Shs | USD | 15.0600 | -0.6100 | -3.89 | 15.0200 | 17.2500 | 14.9600 | 15.8000 | |
| 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 | 12.5800 | -1.2900 | -9.30 | 10.9800 | 12.7000 | 12.0100 | 13.8400 | |
| Cloudastructure Class A Or. | USD | 0.42 | +0.02 | +5.70 | 0.40 | 0.49 | 0.40 | 0.43 | |
| Clover Health Investments . | USD | 4.40 | -0.28 | -5.98 | 4.41 | 4.85 | 4.40 | 4.81 | |
| Clovis Oncology Ord Shs | USD | 0.08 | - | -5.91 | - | - | |||
| CME GROUP CL A ORD | USD | 246.27 | +1.09 | +0.44 | 244.28 | 246.20 | 242.02 | 247.23 | |
| Co-Diagnostics Inc. | USD | 2.49 | -0.01 | -0.20 | 2.25 | 2.71 | 2.33 | 2.54 | |
| Coca-Cola Consolidated Inc. | USD | 182.4500 | +5.4400 | +3.07 | 179.8200 | 182.3000 | 176.9550 | 182.6300 | |
| Cocrystal Pharma Inc. | USD | 0.95 | -0.01 | -1.03 | 0.87 | 1.09 | 0.95 | 0.98 | |
| Codexis Ord Shs | USD | 2.16 | -0.05 | -2.26 | 1.93 | 2.36 | 2.11 | 2.20 | |
| Codiak BioSciences Ord Shs | USD | 0.06 | -0.07 | -55.98 | - | - | |||
| Cogent Communications Hold. | USD | 11.71 | -0.81 | -6.47 | 11.28 | 12.60 | 11.66 | 12.94 | |
| COGNEX ORD | USD | 63.89 | +0.65 | +1.03 | 62.20 | 64.25 | 61.27 | 64.49 | |
| COGNIZANT TECH | USD | 44.56 | +1.38 | +3.20 | 43.84 | 44.78 | 42.71 | 44.78 | |
| Cognyte Software Ord Shs | USD | 8.890 | -0.050 | -0.56 | 8.010 | 10.080 | 8.724 | 9.090 | |
| Coherent Ord Shs | USD | 276.93 | -22.46 | -7.50 | 271.00 | 272.25 | 273.87 | 289.93 | |
| Coherus Biosciences Ord Sh. | USD | 1.39 | -0.05 | -3.47 | 1.29 | 1.53 | 1.37 | 1.46 | |
| Cohu Inc. | USD | 51.51 | -3.51 | -6.38 | 50.00 | 51.48 | 50.29 | 53.96 | |
| Coinbase Global Ord Shs Cl. | USD | 160.49 | -6.72 | -4.02 | 159.51 | 159.90 | 159.51 | 166.57 | |
| Collective Audience Ord Sh. | USD | 0.21 | -0.23 | -52.29 | - | - | |||
| Collective Growth Ord Shs . | USD | 22.22 | +0.20 | +0.89 | 11.09 | 33.27 | 22.17 | 22.22 | |
| Columbia Banking System Or. | USD | 33.61 | +1.04 | +3.19 | 33.09 | 34.06 | 32.59 | 33.68 | |
| COMCAST CORP | USD | 24.10 | +0.61 | +2.60 | 24.05 | 24.12 | 23.60 | 24.28 | |
| Commerce Bancshares Ord Sh. | USD | 59.40 | +1.24 | +2.13 | 54.33 | 66.21 | 58.36 | 60.76 | |
| CommScope Holding Company . | USD | 19.58 | +0.54 | +2.84 | 19.32 | 19.77 | |||
| Community Trust Bancorp Or. | USD | 76.9800 | +1.9500 | +2.60 | 68.8600 | 79.0000 | 76.2500 | 78.0299 | |
| COMPASS Pathways PLC | USD | 12.43 | -0.88 | -6.61 | 12.10 | 13.00 | 12.26 | 14.60 | |
| CompoSecure Ord Shs Class . | USD | 25.13 | -0.55 | -2.14 | 18.29 | 25.65 | |||
| Compugen Ord Shs | USD | 2.33 | -0.03 | -1.27 | 2.04 | 2.60 | 2.30 | 2.43 | |
| Comtech Telecommunications. | USD | 1.66 | -0.09 | -5.14 | 1.51 | 1.85 | 1.65 | 1.75 | |
| Concentrix Ord Shs | USD | 25.62 | +0.77 | +3.10 | 24.84 | 25.90 | 24.88 | 26.05 | |
| Confluent Ord Shs Class A | USD | 30.99 | +0.32 | +1.04 | 30.97 | 30.99 | |||
| ConforMIS Inc. | USD | 1.48 | +0.06 | +4.23 | 1.43 | 1.50 | |||
| Consolidated Water Ord Shs | USD | 29.56 | +0.43 | +1.48 | 21.46 | 34.60 | 29.13 | 29.56 | |
| Constellation Energy Ord S. | USD | 251.77 | -6.35 | -2.46 | 250.13 | 251.18 | 249.00 | 257.36 | |
| Context Therapeutics Ord S. | USD | 0.61 | -0.02 | -2.49 | 0.57 | 0.63 | 0.60 | 0.64 | |
| Contextlogic Ord Shs Class. | USD | 5.13 | -0.05 | -0.97 | - | - | |||
| COOPER ORD | USD | 73.10 | +2.50 | +3.54 | 71.71 | 74.34 | 71.30 | 73.38 | |
| Copart Ord Shs | USD | 28.29 | +1.01 | +3.70 | 28.29 | 28.47 | 27.32 | 28.33 | |
| Corbus Pharmaceuticals Hol. | USD | 8.80 | -0.21 | -2.33 | 8.59 | 9.50 | 8.64 | 9.12 | |
| Core Scientific Ord Shs | USD | 21.02 | -1.70 | -7.48 | 20.06 | 21.23 | 20.74 | 22.25 | |
| CorMedix Ord Shs | USD | 8.29 | -0.13 | -1.54 | 7.85 | 8.98 | 8.25 | 8.50 | |
| Cornerstone Building Brand. | USD | 83.64 | -2.57 | -2.98 | 75.55 | 94.51 | 83.47 | 87.11 | |
| Cornerstone OnDemand Ord S. | USD | - | - | ||||||
| Corsair Gaming Inc. | USD | 9.36 | -0.12 | -1.27 | 8.51 | 10.36 | 9.10 | 9.58 | |
| Corvus Pharmaceuticals Ord. | USD | 14.27 | -0.65 | -4.36 | 12.81 | 14.95 | 13.98 | 14.80 | |
| Cosciens Biopharma Ord Shs | USD | 2.72 | -0.36 | -11.69 | 2.56 | 2.62 | |||
| Cosmos Health Ord Shs | USD | 0.28 | - | +0.79 | 0.27 | 0.29 | 0.25 | 0.29 | |
| CoStar Group Inc. | USD | 30.37 | +1.88 | +6.60 | 29.78 | 30.41 | 28.96 | 30.52 | |
| COSTCO WHOLESALE CORP. | USD | 945.57 | +29.03 | +3.17 | 942.00 | 943.96 | 921.50 | 945.76 | |
| Coupa Software Ord Shs | USD | 80.97 | +0.63 | +0.78 | 80.96 | 81.00 | |||
| CRACKER BARREL OLD COUNTRY. | USD | 51.05 | -0.55 | -1.07 | 49.10 | 52.82 | 50.54 | 52.77 | |
| CREATIVE MEDICAL TECHNOLOG. | USD | 0.86 | +0.04 | +4.62 | 0.78 | 0.88 | 0.81 | 0.90 | |
| Crescent Biopharma Ord Shs | USD | 15.1100 | -0.5600 | -3.57 | 13.1600 | 16.8900 | 15.0000 | 16.9400 | |
| Crescent Capital BDC Ord S. | USD | 11.20 | +0.05 | +0.45 | 10.50 | 12.15 | 11.02 | 11.29 | |
| Crinetics Pharmaceuticals . | USD | 83.91 | +0.01 | +0.01 | 83.55 | 84.01 | 83.80 | 84.00 | |
| Crispr Therapeutics Ord Sh. | USD | 48.57 | -2.80 | -5.45 | 48.60 | 49.00 | 47.87 | 50.78 | |
| Critical Metals Ord Shs | USD | 6.7100 | -0.7600 | -10.17 | 6.7900 | 6.8600 | 6.5900 | 7.3700 | |
| CROCS INC | USD | 138.91 | +5.54 | +4.15 | 135.45 | 139.19 | 133.95 | 139.12 | |
| Cronos Group Ord Shs | USD | 2.75 | +0.01 | +0.37 | 2.50 | 2.80 | 2.74 | 2.82 | |
| CrowdStrike Holdings Inc. | USD | 203.76 | -3.01 | -1.46 | 203.80 | 204.92 | 200.07 | 207.69 | |
| CryoPort Ord Shs | USD | 16.49 | -0.08 | -0.48 | 14.64 | 17.29 | 16.11 | 16.61 | |
| CSG Systems International . | USD | 80.69 | +0.01 | +0.01 | 80.60 | 80.74 | |||
| CSX ORD | USD | 50.89 | +1.46 | +2.95 | 50.46 | 51.00 | 49.52 | 50.99 | |
| Cue Biopharma Ord Shs | USD | 27.79 | -0.70 | -2.46 | 26.00 | 32.56 | 26.73 | 28.93 | |
| Cullinan Therapeutics Ord . | USD | 16.4100 | -1.4200 | -7.96 | 15.0000 | 19.3500 | 16.3750 | 17.8400 | |
| Curanex Pharmaceuticals Or. | USD | 0.2182 | +0.0029 | +1.35 | 0.1841 | 0.2300 | 0.2078 | 0.2323 | |
| Curevac Ord Shs | USD | 4.66 | -0.01 | -0.21 | 4.62 | 4.71 | |||
| CuriosityStream Inc. | USD | 2.66 | +0.05 | +1.72 | 2.40 | 2.85 | 2.53 | 2.66 | |
| CURIS ORD | USD | 4.98 | +0.25 | +5.29 | 4.40 | 5.60 | 4.37 | 5.10 | |
| CVB Financial Ord Shs | USD | 23.3000 | +0.5900 | +2.60 | 21.3100 | 23.7000 | 22.7100 | 23.3650 | |
| CVRx Ord Shs | USD | 5.39 | +0.12 | +2.28 | 4.58 | 6.25 | 5.27 | 5.90 | |
| Cyber Ark Software Ord Shs | USD | 408.85 | -0.37 | -0.09 | 414.25 | 420.00 | |||
| CYCLERION THERAPEUTICS ORD | USD | 3.66 | -0.05 | -1.35 | 3.52 | 3.95 | 3.56 | 3.84 | |
| CYNGN ORD | USD | 1.16 | -0.06 | -4.92 | 1.17 | 1.28 | 1.15 | 1.24 | |
| CYREN ORD | USD | 0.22 | -0.06 | -20.65 | - | - | |||
| CytomX Therapeutics Ord Sh. | USD | 3.67 | -0.02 | -0.41 | 3.40 | 3.75 | 3.53 | 3.72 | |
| Dada Nexus 1 ADS Represent. | USD | 1.99 | +0.01 | +0.25 | 1.96 | 1.97 | |||
| DARE BIOSCIENCES INC | USD | 1.94 | -0.13 | -6.28 | 1.74 | 2.21 | 1.91 | 2.07 | |
| Datadog Ord Shs Class A | USD | 262.32 | -2.14 | -0.81 | 262.78 | 264.50 | 254.54 | 266.91 | |
| Datavault AI Inc. | USD | 0.366 | -0.022 | -5.62 | 0.360 | 0.382 | 0.360 | 0.382 | |
| Datchat Ord Shs | USD | 2.67 | +0.38 | +16.59 | 2.57 | 2.69 | |||
| Dave and Busters Entertain. | USD | 10.54 | +0.25 | +2.43 | 9.70 | 11.32 | 10.36 | 10.85 | |
| Dave Ord Shs Class A | USD | 442.53 | +4.34 | +0.99 | 439.00 | 450.00 | 431.34 | 455.98 | |
| Dawson Geophysical Ord Shs | USD | 4.340 | -0.220 | -4.82 | 4.200 | 4.410 | 4.070 | 4.598 | |
| Decoy Therapeutics Ord Shs | USD | 5.9900 | -0.1900 | -3.07 | 5.6500 | 6.7800 | 5.9600 | 6.2500 | |
| Definium Therapeutics Ord . | USD | 44.10 | -1.56 | -3.42 | 43.00 | 44.94 | 42.95 | 48.50 | |
| Dennys Corp. | USD | 6.25 | -0.01 | -0.16 | 6.24 | 6.26 | |||
| DENTSPLY SIRONA Aktie | USD | 13.85 | +0.45 | +3.36 | 13.51 | 14.10 | 13.38 | 14.03 | |
| DermTech Inc. | USD | 0.09 | -0.01 | -11.32 | - | - | |||
| Descartes Systems Group Or. | USD | 75.91 | +4.58 | +6.42 | 71.00 | 79.58 | 71.74 | 75.91 | |
| DevvStream Ord Shs | USD | 0.15 | -0.06 | -29.56 | 0.05 | 0.05 | |||
| DEXCOM ORD | USD | 77.98 | +5.25 | +7.22 | 74.49 | 78.75 | 73.12 | 79.15 | |
| Diamedica Therapeutics Ord. | USD | 7.13 | -0.51 | -6.68 | 6.32 | 8.36 | 7.00 | 7.56 | |
| Diamondback Energy Ord Shs | USD | 190.13 | +0.37 | +0.20 | 190.64 | 192.47 | 189.78 | 192.02 | |
| Digi International Inc. | USD | 63.85 | -0.15 | -0.23 | 62.00 | 92.26 | 62.57 | 64.14 | |
| Digital Turbine Inc. | USD | 8.63 | -1.10 | -11.31 | 8.51 | 8.69 | 8.57 | 9.67 | |
| Diodes Ord Shs | USD | 89.28 | -7.64 | -7.88 | 78.90 | 108.55 | 88.82 | 95.35 | |
| Disc Medicine Ord Shs | USD | 73.47 | -2.55 | -3.35 | 54.87 | 117.48 | 73.04 | 76.22 | |
| 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 | 9.22 | +0.29 | +3.25 | 9.11 | 10.19 | 8.91 | 9.26 | |
| DLocal Limited Class A | USD | 14.5900 | -0.3100 | -2.08 | 14.4600 | 14.5600 | 14.5100 | 14.8500 | |
| Docebo Ord Shs | USD | 18.54 | +1.01 | +5.76 | 15.51 | 18.75 | 17.57 | 18.90 | |
| DocuSign Ord Shs | USD | 53.38 | +2.22 | +4.34 | 49.80 | 53.70 | 51.19 | 54.01 | |
| DOLLAR TREE ORD | USD | 128.45 | +1.42 | +1.12 | 128.00 | 128.44 | 126.00 | 130.83 | |
| Donegal Group Ord Shs Clas. | USD | 18.62 | +0.60 | +3.33 | 14.94 | 20.02 | 18.09 | 18.79 | |
| DRAFTKINGS INC | USD | 24.84 | -0.41 | -1.62 | 24.81 | 24.96 | 24.74 | 25.63 | |
| Draganfly Inc | USD | 4.2100 | -0.4600 | -9.85 | 4.0000 | 4.2400 | 4.1450 | 4.6400 | |
| Dream Finders Homes Inc. | USD | 16.54 | +0.39 | +2.41 | 15.06 | 19.53 | 16.19 | 16.91 | |
| Driven Brands Holdings Ord. | USD | 15.48 | +0.52 | +3.48 | 12.63 | 16.77 | 14.95 | 15.50 | |
| DropBox Ord Shs Class A | USD | 30.45 | +0.10 | +0.33 | 29.67 | 31.17 | 30.29 | 30.90 | |
| Duolingo Ord Shs Class A | USD | 128.9 | -2.3 | -1.74 | 127.0 | 128.8 | 127.6 | 134.3 | |
| DXP Enterprises Inc. | USD | 167.4 | +1.8 | +1.10 | 67.2 | 184.8 | 163.3 | 171.7 | |
| DYADIC INTL INC | USD | 1.19 | -0.03 | -2.46 | 1.09 | 1.22 | 1.16 | 1.24 | |
| 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 | 136.14 | +3.73 | +2.82 | 133.87 | 138.16 | 132.80 | 136.24 | |
| eBay Inc. | USD | 110.91 | -1.85 | -1.64 | 109.06 | 110.73 | 109.94 | 113.27 | |
| EchoStar Ord Shs Class A | USD | 103.92 | -2.49 | -2.34 | 103.18 | 104.99 | |||
| Editas Medicine Ord Shs | USD | 2.88 | -0.16 | -5.26 | 2.77 | 2.90 | 2.82 | 3.01 | |
| EDUCATIONAL DEVELOPMENT OR. | USD | 1.52 | +0.01 | +0.33 | 1.34 | 1.57 | 1.48 | 1.65 | |
| EHang Holdings ADR | USD | 5.32 | -0.15 | -2.74 | 5.33 | 5.62 | 5.31 | 5.64 | |
| EHEALTH ORD | USD | 1.49 | -0.04 | -2.61 | 1.33 | 1.60 | 1.49 | 1.58 | |
| EIGER BIOPHARMACEUTICAL OR. | USD | 7.04 | -0.28 | -3.83 | 6.45 | 7.98 | |||
| EL POLLO LOCO HOLDINGS ORD | USD | 16.55 | +0.10 | +0.61 | 14.96 | 18.72 | 16.39 | 16.76 | |
| Elbit Systems Ltd (ESLT) | USD | 738.4 | +7.2 | +0.98 | 700.0 | 884.7 | 734.2 | 752.4 | |
| Electrameccanica Vehicles . | USD | 0.21 | -0.01 | -3.68 | 0.20 | 0.22 | |||
| ELECTROCORE ORD | USD | 5.78 | -0.25 | -4.15 | 5.71 | 6.15 | 5.72 | 6.23 | |
| ELECTRONIC ARTS | USD | 207.84 | +0.57 | +0.28 | 206.99 | 207.87 | 207.17 | 207.86 | |
| Eledon Pharmaceuticals Ord. | USD | 3.84 | -0.18 | -4.48 | 3.84 | 3.87 | 3.80 | 4.08 | |
| Elemental Royal Corp | USD | 14.53 | -1.21 | -7.69 | 14.16 | 15.50 | 14.29 | 15.52 | |
| Elicio Therapeutics Ord Sh. | USD | 3.2000 | +0.1600 | +5.26 | 2.8100 | 3.4100 | 2.9700 | 3.2800 | |
| Eltek Ord Shs | USD | 8.66 | -0.03 | -0.35 | 7.69 | 9.59 | 8.56 | 9.40 | |
| 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 | 5.27 | -0.34 | -6.06 | 4.99 | 5.61 | 5.06 | 5.36 | |
| Energy Recovery Ord Shs | USD | 8.700 | +0.080 | +0.93 | 8.400 | 9.800 | 8.500 | 8.730 | |
| enGene Holdings Ord Shs | USD | 1.9200 | +0.0200 | +1.05 | 1.7500 | 1.9300 | 1.8502 | 1.9400 | |
| Enlight Renewable Energy L. | USD | 89.04 | -1.72 | -1.90 | 89.03 | 94.50 | 88.36 | 93.17 | |
| Enovix Corporation | USD | 4.70 | -0.41 | -8.02 | 4.71 | 4.93 | 4.57 | 5.03 | |
| Enovix Equity Warrants Exp. | USD | 0.7543 | -0.3757 | -33.25 | 0.5000 | 1.0000 | |||
| ENPHASE ENERGY ORD | USD | 41.08 | -2.97 | -6.74 | 40.85 | 41.14 | 40.91 | 43.23 | |
| Entegris Ord Shs | USD | 134.60 | -4.09 | -2.95 | 128.00 | 134.53 | 132.50 | 138.72 | |
| Entera Bio Ord Shs | USD | 2.00 | +0.22 | +12.36 | 1.82 | 2.16 | 1.75 | 2.09 | |
| Enterprise Financial Servi. | USD | 68.52 | +2.22 | +3.35 | 62.67 | 71.00 | 66.30 | 68.73 | |
| Envision Solar Internation. | USD | - | - | ||||||
| Eos Energy Enterprises Inc. | USD | 3.96 | -0.41 | -9.38 | 3.94 | 4.01 | 3.90 | 4.63 | |
| Eos Energy Enterprises Rig. | USD | 0.0283 | -0.0009 | -3.08 | 0.0277 | 0.0313 | 0.0260 | 0.0488 | |
| Epiphany Technology Acquis. | USD | - | - | ||||||
| Equillium Inc. | USD | 2.50 | -0.12 | -4.58 | 2.47 | 2.68 | 2.48 | 2.69 | |
| Equinix Inc. | USD | 1 009.14 | -13.46 | -1.32 | 999.00 | 1 024.31 | 999.79 | 1 019.87 | |
| Erasca Ord Shs | USD | 19.02 | -2.24 | -10.54 | 19.10 | 19.60 | 18.77 | 20.89 | |
| ERICSSON ADR/B | USD | 9.89 | -0.18 | -1.79 | 9.80 | 9.92 | 9.84 | 10.02 | |
| Erie Indemnity Ord Shs Cla. | USD | 225.94 | +15.75 | +7.49 | 205.00 | 255.09 | 214.00 | 232.00 | |
| Ernexa Therapeutics Ord Sh. | USD | 7.1200 | +0.3900 | +5.79 | 6.9500 | 7.3000 | 6.7310 | 7.5900 | |
| Esperion Therapeutics Ord . | USD | 3 | - | -0.31 | 3 | 3 | |||
| Esports Entertainment Grou. | USD | 4.900 | -2.010 | -29.09 | 4.900 | 4.910 | |||
| ETHZilla Ord Shs | USD | 3.5300 | -0.2900 | -7.59 | 2.0500 | 3.9400 | |||
| Eton Pharmaceutcials Ord S. | USD | 37.19 | -1.31 | -3.40 | 37.25 | 39.68 | 36.87 | 39.48 | |
| ETSY ORD | USD | 83.42 | -2.32 | -2.71 | 83.33 | 84.54 | 82.74 | 85.99 | |
| Euro Tech Holdings Ord Shs | USD | 1.52 | -0.04 | -2.56 | 1.50 | 1.55 | 1.52 | 1.54 | |
| EuroDry Ord Shs | USD | 22.35 | -0.64 | -2.78 | 22.02 | 23.58 | 22.22 | 23.58 | |
| Euroholdings Ltd | USD | 8.1700 | +0.0700 | +0.86 | 8.0600 | 8.4500 | 8.0100 | 8.1700 | |
| Euronet Worldwide Inc. | USD | 81.56 | +3.31 | +4.23 | 78.50 | 82.00 | 78.13 | 81.56 | |
| Euroseas Ord Shs | USD | 71.73 | +0.28 | +0.39 | 63.11 | 72.34 | 70.98 | 72.89 | |
| 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 | 26.39 | +1.03 | +4.06 | 16.20 | 26.38 | 25.22 | 26.41 | |
| Everspin Technologies Ord . | USD | 14.675 | -1.725 | -10.52 | 14.500 | 15.910 | 14.440 | 15.950 | |
| Evgo Inc. | USD | 1.73 | -0.04 | -2.26 | 1.70 | 1.73 | 1.70 | 1.80 | |
| Evofem Biosciences Inc. | USD | 0.48 | -0.15 | -23.37 | - | - | |||
| Evogene Ltd | USD | 0.58 | +0.01 | +0.91 | 0.50 | 0.59 | 0.54 | 0.61 | |
| Evolus Ord Shs | USD | 5.630 | -0.330 | -5.54 | 5.620 | 6.100 | 5.620 | 5.970 | |
| Evotec SE Sponsored ADR | USD | 1.97 | -0.04 | -1.99 | 1.79 | 2.36 | 1.96 | 2.02 | |
| 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 | 55.68 | +0.13 | +0.23 | 54.73 | 57.00 | 55.29 | 56.75 | |
| EXELON CORP | USD | 46.79 | +1.05 | +2.30 | 46.99 | 48.64 | 45.91 | 46.86 | |
| EXICURE ORD | USD | 1.62 | +0.04 | +2.47 | 1.45 | 1.75 | 1.43 | 1.68 | |
| ExlService Holdings Ord Sh. | USD | 28.69 | +1.11 | +4.02 | 27.65 | 30.01 | 27.92 | 29.07 | |
| EXONE ORD | USD | 49.32 | - | - | 45.09 | 53.53 | 49.30 | 49.32 | |
| eXp World Holdings Inc. | USD | 6.7 | +0.2 | +3.37 | 6.8 | 7.1 | |||
| EXPEDIA ORD | USD | 270.95 | +3.84 | +1.44 | 268.23 | 273.46 | 263.12 | 272.40 | |
| EXPEDITORS INTERNATIONAL O. | USD | 182.00 | +4.30 | +2.42 | 177.72 | 199.73 | 178.86 | 182.59 | |
| Experience Investment Corp. | USD | 8.70 | -0.31 | -3.44 | 8.61 | 8.93 | |||
| Exponent Ord Shs | USD | 64.41 | +2.35 | +3.79 | 39.33 | 78.08 | 62.56 | 64.46 | |
| EXTREME NETWORKS INC | USD | 29.76 | -0.74 | -2.43 | 28.27 | 30.01 | 29.10 | 30.20 | |
| EZCORP Non Voting Ord Shs . | USD | 32.52 | -0.27 | -0.82 | 30.01 | 33.00 | 31.82 | 34.09 | |
| F star Therapeutics Ord Sh. | USD | 9.51 | +0.01 | +0.11 | 9.48 | 9.57 | |||
| F5 NETWORKS ORD | USD | 403.41 | -18.06 | -4.29 | 388.93 | 416.79 | 399.97 | 419.49 | |
| Faraday Future Intelligent. | USD | 0.124 | -0.012 | -8.85 | 0.120 | 0.132 | 0.115 | 0.135 | |
| Faraday Future Intelligent. | USD | 0.0025 | -0.0002 | -7.41 | 0.0021 | 0.0099 | 0.0016 | 0.0029 | |
| Farmer Brothers Co. | USD | 1.28 | -0.01 | -0.78 | 1.28 | 1.30 | |||
| Farmers and Merchants Banc. | USD | 31.49 | +1.31 | +4.34 | 27.77 | 32.58 | 30.06 | 31.91 | |
| FASTENAL ORD | USD | 46.67 | +1.31 | +2.89 | 46.86 | 47.31 | 45.56 | 47.45 | |
| FATE THERAPEUTICS ORD | USD | 2.73 | -0.26 | -8.70 | 2.69 | 2.90 | 2.69 | 2.94 | |
| Femasys Ord Shs | USD | 3.05 | -0.52 | -14.57 | 3.12 | 3.93 | 3.04 | 3.56 | |
| Fermi LLC | USD | 5.93 | -0.32 | -5.12 | 5.80 | 6.31 | 5.75 | 6.13 | |
| Ferroglobe Ord Shs | USD | 3.35 | -0.01 | -0.30 | 2.89 | 3.75 | 3.30 | 3.36 | |
| FibroGen Ord Shs | USD | 9.7100 | +0.6900 | +7.65 | 9.6100 | 9.7500 | |||
| Fidus Investment Ord Shs | USD | 20.68 | +0.36 | +1.75 | 19.87 | 20.70 | 20.14 | 20.69 | |
| FIFTH 3RD BANCORP | USD | 59.37 | +1.43 | +2.47 | 58.99 | 64.44 | 58.09 | 59.50 | |
| Financial Institutions Ord. | USD | 40.03 | +0.86 | +2.20 | 26.40 | 64.14 | 39.23 | 40.40 | |
| FIREEYE ORD | USD | 17.27 | -0.61 | -3.41 | 17.03 | 17.65 | |||
| Firefly Aerospace Ord Shs | USD | 19.0300 | -1.9100 | -9.12 | 18.8700 | 18.9000 | 18.7700 | 20.4800 | |
| Firefly Neuroscience Ord S. | USD | 1.15 | -0.01 | -0.86 | 1.02 | 1.18 | 1.13 | 1.20 | |
| First Choice Bancorp Ord S. | USD | 31.86 | +0.40 | +1.27 | 31.83 | 31.87 | |||
| First Internet Bancorp Ord. | USD | 27.3800 | +0.4500 | +1.67 | 26.9700 | 27.3800 | 26.9500 | 27.6350 | |
| First Interstate BancSyste. | USD | 40.22 | +0.87 | +2.21 | 36.79 | 44.50 | 39.00 | 40.60 | |
| First Savings Financial Gr. | USD | 33.98 | +0.95 | +2.88 | 13.49 | 33.80 | |||
| First Solar Inc. | USD | 211.93 | -11.89 | -5.31 | 211.90 | 213.00 | 210.92 | 220.97 | |
| FISERV AKTIE | USD | 51.72 | +1.36 | +2.70 | 51.50 | 51.87 | 50.03 | 51.87 | |
| Flexshopper Ord Shs | USD | 0.19 | +0.01 | +2.70 | 0.19 | 0.20 | |||
| Flexsteel Industries Ord S. | USD | 73.18 | +0.94 | +1.30 | 69.01 | 89.01 | 72.43 | 74.87 | |
| FLEXTRONICS INTL | USD | 121.12 | -7.60 | -5.90 | 120.00 | 121.05 | 120.76 | 125.33 | |
| 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 | 4.08 | +0.16 | +4.08 | 3.53 | 4.42 | 3.90 | 4.14 | |
| Fluence Energy Ord Shs Cla. | USD | 14.42 | -0.95 | -6.18 | 14.26 | 14.38 | 13.97 | 15.10 | |
| FLUENT ORD | USD | 3.65 | +0.04 | +1.11 | 2.74 | 4.11 | 3.52 | 3.75 | |
| Fluidigm Corp. | USD | 1.82 | - | - | - | - | |||
| Flywire Corp | USD | 18.69 | -0.09 | -0.48 | 16.37 | 20.62 | 18.44 | 18.98 | |
| Fncb Bancorp Ord Shs | USD | 6.75 | +0.34 | +5.04 | 5.95 | 8.03 | |||
| Fortinet Ord Shs | USD | 160.78 | -3.73 | -2.27 | 160.30 | 164.00 | 159.08 | 165.00 | |
| Fortress Biotech Ord Shs | USD | 3.42 | -0.29 | -7.82 | 3.40 | 3.65 | 3.41 | 3.71 | |
| 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 | 4.21 | +0.21 | +5.25 | 3.75 | 4.38 | 4.00 | 4.23 | |
| Fox Corp. | USD | 51.08 | +0.69 | +1.37 | 48.23 | 51.20 | 50.40 | 51.25 | |
| Fox Ord Shs Class A | USD | 56.81 | +0.82 | +1.46 | 51.13 | 59.00 | 55.82 | 56.96 | |
| FRANCO NEVADA ORD (FNNVF) | USD | 198.19 | -4.36 | -2.15 | 197.52 | 201.65 | 196.57 | 202.13 | |
| Freedom Holding Corp. | USD | 149.67 | -8.01 | -5.08 | 150.00 | 159.41 | 148.00 | 158.49 | |
| FREIGHTCAR AMERICA ORD | USD | 7.73 | -0.23 | -2.89 | 7.33 | 9.00 | 7.69 | 7.98 | |
| Freshworks Ord Shs Class A | USD | 10.95 | +0.34 | +3.20 | 10.78 | 11.05 | 10.50 | 11.04 | |
| Frontier Group Holdings In. | USD | 6.53 | -0.01 | -0.15 | 5.73 | 7.13 | 6.39 | 6.76 | |
| Frontier Nuclear and Miner. | USD | 1.6250 | -0.1050 | -6.07 | 1.4400 | 1.6300 | 1.5900 | 1.7200 | |
| FTAC Olympus Acquisition C. | USD | 10.76 | +0.25 | +2.38 | 10.71 | 10.95 | |||
| FTAI AVIATION ORD | USD | 203.70 | -10.10 | -4.72 | 200.20 | 203.70 | 198.34 | 210.43 | |
| FTAI Infrastructure Ord Sh. | USD | 4.22 | -0.13 | -2.99 | 4.18 | 4.48 | 4.09 | 4.36 | |
| Fuelcell Energy | USD | 17.26 | -2.99 | -14.77 | 17.10 | 17.29 | 16.88 | 19.68 | |
| Fulcrum Therapeutics Ord S. | USD | 3.50 | -0.06 | -1.69 | 3.32 | 3.77 | 3.45 | 3.78 | |
| Fulgent Genetics Inc. | USD | 20.55 | -0.46 | -2.19 | 19.00 | 23.57 | 20.47 | 21.52 | |
| Full House Resorts Inc. | USD | 2.51 | -0.02 | -0.79 | 2.43 | 2.53 | 2.48 | 2.55 | |
| Fusion Fuel Green Ord Shs . | USD | 2.59 | -0.03 | -1.15 | 2.51 | 3.58 | 2.59 | 2.69 | |
| Futu Holdings Ltd | USD | 97.52 | -1.85 | -1.86 | 97.14 | 98.00 | 97.15 | 100.56 | |
| 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 | 22.3100 | -2.2700 | -9.24 | 22.1000 | 22.7700 | 22.2600 | 23.9125 | |
| Galera Therapeutics Ord Sh. | USD | 0.15 | -0.07 | -32.59 | - | - | |||
| Galmed Pharmaceuticals Ord. | USD | 0.55 | +0.04 | +7.13 | 0.49 | 0.52 | 0.46 | 0.59 | |
| Gaming and Leisure Propert. | USD | 45.17 | +1.14 | +2.59 | 44.65 | 45.10 | 44.23 | 45.28 | |
| Gan Ord Shs | USD | 1.97 | +0.01 | +0.51 | 1.96 | 1.97 | |||
| GE Healthcare Technologies. | USD | 65.7000 | +2.5000 | +3.96 | 65.6800 | 65.8000 | 63.1800 | 65.7450 | |
| Gemini Space Station Ord S. | USD | 4.55 | -0.12 | -2.57 | 4.45 | 4.79 | 4.45 | 4.73 | |
| Gemini Therapeutics Ord Sh. | USD | 1.35 | - | - | - | - | |||
| Gemphire Therapeutics Ord . | USD | 1.04 | -0.08 | -7.14 | 1.03 | 1.06 | |||
| Gen Digital Inc. | USD | 27.01 | +0.56 | +2.12 | 26.38 | 27.31 | 26.44 | 27.25 | |
| Genasys Ord Shs | USD | 1.69 | -0.05 | -2.87 | 0.80 | 1.93 | 1.68 | 1.76 | |
| GeneDx Holdings Ord Shs Cl. | USD | 61.69 | -4.45 | -6.73 | 60.12 | 66.50 | 60.93 | 67.44 | |
| 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 | 8.00 | -2.80 | -25.92 | 7.80 | 8.93 | 7.70 | 9.99 | |
| Geospace Technologies Ord . | USD | 6.78 | -0.25 | -3.56 | 6.10 | 7.93 | 6.68 | 7.12 | |
| GEOVAX LABS ORD | USD | 0.87 | -0.14 | -13.82 | 0.84 | 0.95 | 0.82 | 0.98 | |
| GERON ORD | USD | 1.42 | +0.01 | +0.35 | 1.41 | 1.55 | 1.40 | 1.45 | |
| Getnet Adquirencia e Servi. | USD | 1.88 | +0.01 | +0.27 | - | - | |||
| GEVO ORD | USD | 1.59 | -0.01 | -0.31 | 1.52 | 1.73 | 1.57 | 1.75 | |
| Gibraltar Industries Ord | USD | 44.89 | +0.69 | +1.55 | 36.58 | 52.00 | 43.83 | 46.33 | |
| GigaCloud Technology Ord S. | USD | 38.41 | +0.97 | +2.59 | 38.23 | 39.50 | 37.09 | 38.56 | |
| Gilat Satellite Networks L. | USD | 11.17 | -0.67 | -5.66 | 10.54 | 12.05 | 11.05 | 11.42 | |
| GILEAD SCI | USD | 136.30 | +4.60 | +3.49 | 136.60 | 136.90 | 131.31 | 136.44 | |
| Gitlab Ord Shs Class A | USD | 31.76 | -1.08 | -3.27 | 31.41 | 31.95 | 31.20 | 33.13 | |
| Gladstone Commercial REIT . | USD | 13.17 | +0.46 | +3.62 | 12.60 | 13.17 | 12.76 | 13.19 | |
| Gladstone Investment Corp. | USD | 16.84 | +0.27 | +1.63 | 15.10 | 16.85 | 16.38 | 16.88 | |
| Gladstone Land REIT Ord Sh. | USD | 8.94 | +0.28 | +3.23 | 8.90 | 9.04 | 8.78 | 9.01 | |
| Glimpse Group Ord Shs | USD | 0.68 | +0.02 | +3.03 | 0.67 | 0.73 | |||
| Global-E Online Ltd | USD | 38.35 | -0.63 | -1.62 | 37.20 | 40.30 | 38.09 | 39.10 | |
| Globalfoundries Ord Shs | USD | 58.24 | -3.17 | -5.16 | 57.05 | 58.00 | 57.05 | 59.41 | |
| Globalstar Voting Ord Shs | USD | 79.53 | -1.00 | -1.24 | 79.00 | 79.75 | 79.43 | 80.72 | |
| GLOBUS MARITIME ORD | USD | 2.73 | -0.13 | -4.55 | 2.50 | 2.92 | 2.73 | 2.94 | |
| GlycoMimetics Ord Shs | USD | 0.18 | - | -2.05 | 0.18 | 0.19 | |||
| Golar LNG Ord Shs | USD | 49.8 | -0.9 | -1.85 | 49.5 | 53.0 | 49.6 | 51.1 | |
| Golden Nugget Online Gamin. | USD | 5.78 | +0.28 | +5.09 | 5.70 | 6.25 | |||
| Golub Capital BDC Ord Shs | USD | 13.33 | +0.09 | +0.68 | 11.94 | 13.38 | 13.11 | 13.34 | |
| GoodRx Holdings Inc. | USD | 3.12 | +0.06 | +1.96 | 3.01 | 3.41 | 3.04 | 3.17 | |
| GOODYEAR TIRE & RUBR | USD | 7.1 | +0.4 | +5.34 | 6.7 | 7.3 | 6.7 | 7.3 | |
| Goosehead Insurance Ord Sh. | USD | 55.17 | +3.52 | +6.82 | 51.39 | 56.84 | 51.93 | 56.64 | |
| GoPro Inc. | USD | 0.7 | - | -4.08 | 0.6 | 0.7 | 0.7 | 0.7 | |
| Gores Holdings VI Ord Shs . | USD | 14.47 | +0.75 | +5.47 | 14.40 | 14.75 | |||
| Gorilla Technology Group O. | USD | 11.4800 | -0.4100 | -3.45 | 11.3000 | 11.5000 | 10.7400 | 11.7600 | |
| Grab Holdings Ord Shs Clas. | USD | 3.73 | -0.09 | -2.36 | 3.69 | 3.74 | 3.68 | 3.86 | |
| Grail Ord Shs | USD | 71.96 | -2.40 | -3.23 | 65.78 | 79.50 | 69.83 | 75.16 | |
| Gravity ADR Representing 2. | USD | 62.44 | -1.06 | -1.67 | 61.13 | 70.00 | 61.98 | 64.00 | |
| Great Elm Capital Corp. | USD | 5.43 | -0.03 | -0.55 | 4.99 | 5.98 | 5.36 | 5.50 | |
| GreenBox POS Ord Shs | USD | 0.90 | -0.11 | -11.04 | - | - | |||
| Greenidge Generation Holdi. | USD | 1.68 | -0.25 | -12.95 | 1.69 | 1.80 | 1.57 | 1.88 | |
| Greenland Technologies Hol. | USD | 0.58 | -0.02 | -2.93 | 0.53 | 0.66 | 0.56 | 0.61 | |
| GreenPower Motor Company I. | USD | 1.61 | -0.01 | -0.62 | 1.46 | 1.70 | 1.54 | 1.68 | |
| Greenpro Capital Ord Shs | USD | 1.26 | -0.07 | -5.26 | 1.24 | 1.50 | 1.30 | 1.41 | |
| Greenwave Technology Solut. | USD | 2.9700 | +0.0450 | +1.54 | 2.8500 | 3.5000 | 2.8700 | 3.3200 | |
| Greenwich LifeSciences Inc. | USD | 19.01 | -0.53 | -2.71 | 18.52 | 19.72 | 18.59 | 21.70 | |
| Grid Dynamics Holdings Ord. | USD | 5.80 | +0.06 | +1.05 | 5.11 | 6.11 | 5.74 | 5.94 | |
| Grindrod Shipping Holdings. | USD | 31.70 | -0.57 | -1.77 | 23.76 | 39.58 | 31.69 | 31.78 | |
| Gritstone bio Ord Shs | USD | 0.03 | -0.02 | -31.78 | - | - | |||
| Groupon Ord Shs | USD | 28.58 | +2.60 | +10.01 | 28.27 | 28.65 | 25.52 | 28.59 | |
| GrowGeneration Ord Shs | USD | 1.42 | -0.03 | -2.07 | 1.32 | 1.60 | 1.42 | 1.46 | |
| GRUBHUB ORD | USD | 59.89 | -1.16 | -1.90 | 59.90 | 59.91 | |||
| Grupo Aeroportuario del Ce. | USD | 107.21 | -0.69 | -0.64 | 92.00 | 110.00 | 106.22 | 108.37 | |
| Grupo Financiero Galicia A. | USD | 50.18 | -2.49 | -4.73 | 47.22 | 54.81 | 49.76 | 52.27 | |
| Gryphon Digital Mining Inc. | USD | 1.3800 | -0.1600 | -10.39 | 1.4900 | 1.5100 | |||
| GSI Technology Ord Shs | USD | 5.385 | -0.755 | -12.30 | 5.300 | 5.950 | 5.300 | 5.990 | |
| GT BIOPHARMA ORD | USD | 0.38 | +0.03 | +9.45 | 0.38 | 0.39 | 0.33 | 0.39 | |
| Guardant Health Inc. | USD | 155.00 | -7.96 | -4.88 | 153.50 | 164.54 | 154.21 | 164.85 | |
| Guardforce AI Ord Shs | USD | 0.39 | +0.01 | +2.45 | 0.34 | 0.39 | 0.37 | 0.39 | |
| 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 | 77.54 | +1.72 | +2.27 | 76.00 | 82.29 | 75.53 | 77.88 | |
| Harmony Biosciences Hldg O. | USD | 33.53 | -1.37 | -3.93 | 33.70 | 34.90 | 32.25 | 34.17 | |
| HARPOON THERAPEUTICS ORD | USD | 23.01 | +0.02 | +0.09 | 23.00 | 25.02 | |||
| Harrow Ord Shs | USD | 44.88 | +1.95 | +4.54 | 44.54 | 45.11 | 42.75 | 46.42 | |
| Harte Hanks Ord Shs | USD | 2.44 | -0.01 | -0.41 | 1.93 | 2.86 | 2.43 | 2.44 | |
| HASBRO ORD | USD | 82.09 | +1.58 | +1.96 | 81.00 | 84.53 | 80.80 | 82.25 | |
| 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 | 2.28 | -0.05 | -2.15 | 2.27 | 2.40 | 2.27 | 2.39 | |
| Health In Tech Ord Shs Cla. | USD | 1.070 | +0.030 | +2.88 | 0.933 | 1.180 | 1.030 | 1.085 | |
| Healthcare Services Group . | USD | 24.99 | +0.63 | +2.57 | 22.64 | 27.28 | 24.12 | 24.99 | |
| Healthequity Ord Shs | USD | 98.69 | +3.62 | +3.81 | 96.54 | 99.19 | 95.11 | 99.02 | |
| Heartland Express Ord Shs | USD | 15.30 | +0.78 | +5.37 | 12.79 | 16.00 | 14.70 | 15.40 | |
| Heat Biologics Inc. | USD | 2.70 | - | - | - | - | |||
| Hello Group ADR | USD | 6.21 | +0.11 | +1.80 | 5.80 | 6.23 | 6.14 | 6.22 | |
| Hennessy Advisors Ord Shs | USD | 10.03 | -0.02 | -0.20 | 9.11 | 11.05 | 10.01 | 10.06 | |
| Hennessy Capital Acquisiti. | USD | 10.05 | -0.01 | -0.05 | 9.13 | 10.13 | 10.05 | 10.06 | |
| Henry Schein Ord Shs | USD | 88.26 | +1.10 | +1.26 | 87.26 | 89.29 | 87.50 | 89.34 | |
| 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 | 0.48 | +0.04 | +8.43 | 0.44 | 0.53 | 0.43 | 0.50 | |
| Hertz Global Holdings Inc | USD | 1.87 | -0.03 | -1.58 | 1.88 | 1.95 | 1.84 | 1.97 | |
| 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 | 7.26 | -0.03 | -0.41 | 6.55 | 8.24 | 7.21 | 7.39 | |
| HIMAX TECHNOLOGIES ADR REP. | USD | 12.90 | -1.02 | -7.33 | 12.76 | 13.05 | 12.82 | 13.55 | |
| Hive DigitalTechnologies L. | USD | 2.88 | -0.32 | -10.00 | 2.80 | 2.83 | 2.87 | 3.11 | |
| Holicity Ord Shs Class A | USD | 12.35 | -0.98 | -7.35 | 12.59 | 12.95 | |||
| HOLICITY UNT | USD | 11.20 | +0.15 | +1.36 | 11.05 | 11.25 | |||
| Hologic Ord Shs | USD | 76.01 | +0.36 | +0.48 | 76.04 | 76.05 | |||
| Homology Medicines Ord Shs | USD | 0.93 | +0.01 | +0.77 | 0.86 | 0.94 | |||
| Honeywell Aerospace Ord Sh. | USD | 208.3700 | -4.1800 | -1.97 | 207.4600 | 226.0000 | 204.2000 | 215.7900 | |
| Hooker Furnishings Ord Shs | USD | 14.20 | -0.67 | -4.51 | 14.00 | 22.41 | 14.07 | 15.05 | |
| HOOKIPA PHARMA ORD | USD | 0.84 | -0.06 | -6.92 | 0.83 | 0.94 | |||
| HOOKIPA Pharma Ord Shs | USD | 0.66 | - | +0.02 | 0.66 | 0.66 | |||
| Horizon Pharma Ord Shs | USD | 116.30 | +0.05 | +0.04 | 116.29 | 116.34 | |||
| Horizon Quantum Holdings O. | USD | 20.93 | -0.98 | -4.47 | 18.90 | 29.50 | 18.98 | 22.13 | |
| HORIZON TECHNOLOGY FINANCE. | USD | 4.70 | +0.06 | +1.29 | 4.59 | 5.15 | 4.61 | 4.76 | |
| Hour Loop Ord Shs | USD | 1.95 | +0.01 | +0.52 | 1.70 | 1.93 | 1.88 | 1.98 | |
| 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 | 0.660 | -0.022 | -3.23 | 0.635 | 0.713 | 0.635 | 0.686 | |
| Humanigen Inc. | USD | 0.04 | -0.16 | -81.12 | - | - | |||
| HUNTINGTON BANCSHARES ORD | USD | 18.56 | +0.44 | +2.43 | 17.94 | 18.69 | 18.15 | 18.58 | |
| Hut 8 Corp | USD | 91.91 | -11.12 | -10.79 | 90.14 | 94.49 | 90.02 | 101.67 | |
| Hycroft Mining Holding Ord. | USD | 18.44 | -2.46 | -11.75 | 18.30 | 18.47 | 18.24 | 20.33 | |
| Hydrofarm Holdings Group O. | USD | 0.68 | - | +0.16 | 0.60 | 0.86 | 0.68 | 0.72 | |
| Hyperliquid Strategies Inc | USD | 6.7800 | -0.8300 | -10.91 | 6.5100 | 6.6100 | 6.7400 | 7.5300 | |
| 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 | 21.1 | +0.1 | +0.52 | 18.5 | 29.3 | 20.9 | 21.5 | |
| IAC INTERACTIVE ORD | USD | 42.24 | -0.62 | -1.45 | 41.24 | 43.00 | |||
| Icahn Enterprises L.P. | USD | 7.55 | +0.05 | +0.67 | 7.28 | 7.59 | 7.49 | 7.60 | |
| Ichor Holdings Aktie | USD | 83.74 | -9.43 | -10.12 | 80.00 | 84.48 | 82.48 | 92.43 | |
| ICON Ord Shs | USD | 170.00 | -2.08 | -1.21 | 148.36 | 181.66 | 167.22 | 173.23 | |
| Ideanomics Inc. | USD | 0.88 | -0.04 | -4.36 | - | - | |||
| IDEAYA Biosciences Inc. | USD | 35.93 | -0.81 | -2.20 | 31.56 | 42.33 | 35.40 | 36.85 | |
| IDENTIVE GROUP ORD | USD | 2.84 | -0.15 | -4.87 | 2.48 | 3.35 | 2.81 | 2.96 | |
| Idera Pharmaceuticals Ord . | USD | 0.43 | -0.13 | -23.47 | - | - | |||
| Idexx Laboratories Inc. | USD | 576.07 | +19.05 | +3.42 | 575.37 | 588.71 | 558.14 | 581.37 | |
| IEC Electronics Corp (Del) | USD | - | - | ||||||
| ILLUMINA INC | USD | 190.25 | +3.10 | +1.66 | 186.00 | 194.01 | 184.55 | 190.41 | |
| Immatics Ord Shs | USD | 9.4000 | -0.0700 | -0.74 | 9.0000 | 12.9300 | 9.1400 | 9.5199 | |
| Immersion Ord Shs | USD | 6.58 | -0.13 | -1.87 | 6.10 | 6.70 | 6.52 | 6.66 | |
| Immix Biopharma Ord Shs | USD | 10.060 | -0.470 | -4.46 | 9.810 | 10.670 | 9.810 | 10.470 | |
| Immunic Ord Shs | USD | 15.0300 | -0.0700 | -0.46 | 14.2800 | 15.0000 | 14.3300 | 15.1600 | |
| ImmunityBio Inc. | USD | 7.450 | -0.280 | -3.62 | 7.410 | 7.880 | 7.330 | 7.660 | |
| Immunocore Holdings ADR | USD | 34.47 | -0.21 | -0.61 | 30.25 | 43.96 | 33.86 | 35.34 | |
| IMMUNOME ORD | USD | 22.20 | -0.72 | -3.14 | 21.60 | 22.88 | 21.60 | 23.44 | |
| Immunovant Inc. | USD | 38.96 | -0.92 | -2.31 | 34.02 | 42.98 | 38.48 | 39.87 | |
| Immutep American Depositar. | USD | 0.44 | - | -0.25 | 0.42 | 0.46 | 0.44 | 0.45 | |
| IMPINJ Ord Shs | USD | 140.76 | -3.75 | -2.60 | 111.57 | 140.68 | 137.46 | 142.99 | |
| INCYTE ORD | USD | 116.65 | +1.56 | +1.36 | 103.61 | 117.80 | 114.13 | 117.18 | |
| Indaptus Therapeutics Ord . | USD | 2.53 | -0.29 | -10.28 | 2.41 | 2.62 | 2.51 | 2.81 | |
| Indivior Pharmaceuticals O. | USD | 40.5900 | -0.3400 | -0.83 | 40.4100 | 42.9000 | 40.2000 | 41.8438 | |
| INFINITY PHARMACEUTICALS O. | USD | 0.04 | -0.04 | -46.98 | - | - | |||
| InflaRx NV | USD | 1.91 | -0.11 | -5.45 | 1.73 | 1.91 | 1.89 | 2.06 | |
| Infrastructure and Energy . | USD | 13.72 | -0.06 | -0.44 | 13.50 | 15.40 | |||
| Ingles Markets Ord Shs Cla. | USD | 92.70 | +1.89 | +2.08 | 78.65 | 105.29 | 90.87 | 93.62 | |
| Inhibikase Therapeutics Or. | USD | 2.010 | -0.050 | -2.43 | 1.780 | 2.190 | 1.950 | 2.075 | |
| Inmode Ord Shs | USD | 15.60 | +0.32 | +2.06 | 15.46 | 15.60 | 15.25 | 15.64 | |
| INmune Bio Ord Shs | USD | 2.07 | -0.01 | -0.24 | 1.84 | 2.20 | 1.99 | 2.10 | |
| Innodata Ord Shs | USD | 60.97 | -4.34 | -6.65 | 60.23 | 61.00 | 60.53 | 64.50 | |
| Innoviva Inc. | USD | 22.21 | +0.32 | +1.46 | 19.41 | 26.05 | 21.96 | 22.30 | |
| Innoviz Technologies Ord S. | USD | 0.62 | -0.01 | -1.33 | 0.58 | 0.65 | 0.60 | 0.63 | |
| INOTEK PHARMACEUTICALS ORD | USD | 3.04 | -0.16 | -5.00 | 3.01 | 3.10 | |||
| Inovio Pharmaceuticals Inc. | USD | 1.12 | -0.05 | -4.27 | 1.11 | 1.15 | 1.12 | 1.18 | |
| 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 | 7.58 | -0.28 | -3.56 | 6.86 | 8.22 | 7.43 | 7.83 | |
| Insight Enterprises Ord Sh. | USD | 115.67 | +1.02 | +0.89 | 108.94 | 118.86 | 114.25 | 117.62 | |
| InspireMD Ord Shs | USD | 0.71 | -0.01 | -1.38 | 0.63 | 0.80 | 0.70 | 0.72 | |
| Intec Pharma Ord Shs | USD | - | - | ||||||
| Integra LifeSciences Holdi. | USD | 19.85 | +1.07 | +5.70 | 19.58 | 20.37 | 18.93 | 20.26 | |
| Integrated Media Technolog. | USD | 0.47 | -0.02 | -4.90 | 0.45 | 0.57 | 0.46 | 0.51 | |
| Intel Corp. | USD | 96.98 | -6.01 | -5.84 | 95.03 | 95.20 | 95.48 | 101.88 | |
| Intellia Therapeutics Ord . | USD | 11.86 | -1.18 | -9.05 | 11.92 | 12.02 | 11.65 | 12.59 | |
| Intellicheck Mobilisa Ord . | USD | 3.75 | -0.22 | -5.54 | 3.75 | 4.17 | 3.74 | 4.02 | |
| Intelligent Living Applica. | USD | 3.64 | -0.04 | -0.95 | 3.32 | 3.73 | 3.38 | 3.73 | |
| INTERACTIVE BRO | USD | 92.21 | -5.20 | -5.34 | 92.20 | 92.38 | 91.58 | 96.72 | |
| Intercept Pharmaceuticals . | USD | 19.00 | +0.04 | +0.21 | 18.99 | 19.01 | |||
| Intra-Cellular Therapies I. | USD | 131.87 | -0.05 | -0.04 | 131.88 | 131.92 | |||
| INTUIT ORD | USD | 294.79 | +15.09 | +5.40 | 292.00 | 294.40 | 277.57 | 298.45 | |
| Intuitive Machines Ord Shs. | USD | 13.44 | -1.41 | -9.49 | 13.40 | 13.54 | 13.37 | 14.36 | |
| INTUITIVE SURGICAL ORD | USD | 402.33 | +13.36 | +3.43 | 359.05 | 360.00 | 393.68 | 405.50 | |
| 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 | 54.65 | -0.08 | -0.15 | 53.74 | 55.49 | 53.38 | 55.98 | |
| Iovance Biotherapeutics Or. | USD | 4.66 | -0.08 | -1.69 | 4.28 | 4.91 | 4.60 | 5.13 | |
| IPG PHOTONICS ORD | USD | 103.36 | -4.55 | -4.22 | 84.14 | 130.26 | 102.63 | 105.48 | |
| iQIYI ADS Representing 7 O. | USD | 1.24 | +0.05 | +4.20 | 1.20 | 1.21 | 1.20 | 1.26 | |
| IQM Quantum Computers Oyj . | USD | 10.62 | -1.57 | -12.88 | 10.62 | 10.93 | 10.51 | 12.14 | |
| Iridium Communications Ord. | USD | 46.61 | -2.06 | -4.23 | 46.31 | 46.74 | 46.36 | 48.20 | |
| Iris Energy Pty Ord Shs | USD | 34.83 | -3.45 | -9.01 | 34.52 | 34.54 | 34.44 | 37.42 | |
| 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 | 85.90 | +1.91 | +2.27 | 75.55 | 93.00 | 83.50 | 86.00 | |
| Ituran Location and Contro. | USD | 56.10 | +0.24 | +0.43 | 55.50 | 62.31 | 54.81 | 56.53 | |
| IZEA Worldwide Inc. | USD | 3.37 | -0.13 | -3.71 | 3.36 | 4.22 | 3.37 | 3.56 | |
| J.B. HUNT TRAN | USD | 298.41 | +22.13 | +8.01 | 297.01 | 298.50 | 286.75 | 299.76 | |
| Jack Henry and Associates . | USD | 153.84 | +5.37 | +3.62 | 149.02 | 168.25 | 149.11 | 154.45 | |
| Jaguar Health Inc. | USD | 1.34 | -0.62 | -31.54 | 1.30 | 1.33 | 1.26 | 1.98 | |
| JAKKS Pacific Ord Shs | USD | 24.8400 | +1.9200 | +8.38 | 24.8000 | 26.8400 | 22.9200 | 25.0800 | |
| James River Group Holdings. | USD | 4.540 | +0.140 | +3.18 | 3.570 | 4.970 | 4.420 | 4.555 | |
| Janux Therapeutics Ord Shs | USD | 15.84 | -0.19 | -1.19 | 15.30 | 15.85 | 15.72 | 16.11 | |
| Jazz Pharma Plc | USD | 242.18 | +2.86 | +1.20 | 240.11 | 244.52 | 238.00 | 243.21 | |
| JD.COM ADR REP 2 CL A ORD | USD | 29.68 | +0.40 | +1.37 | 29.57 | 29.74 | 29.66 | 29.97 | |
| Jefferson Capital Ord Shs | USD | 19.6600 | +0.5200 | +2.72 | 16.0100 | 21.1300 | 19.2500 | 20.1700 | |
| JETBLUE AIRWAYS ORD | USD | 5.64 | +0.05 | +0.89 | 5.50 | 5.64 | 5.39 | 5.68 | |
| JFrog Ltd. | USD | 86.53 | -4.75 | -5.20 | 77.28 | 86.24 | 85.84 | 91.98 | |
| Jiayin Group Inc. | USD | 2.55 | -0.06 | -2.30 | 2.44 | 2.68 | 2.52 | 2.62 | |
| JOANN Ord Shs | USD | 0.10 | -0.01 | -11.91 | - | - | |||
| Johnson Outdoors Ord Shs C. | USD | 46.91 | +1.28 | +2.81 | 18.81 | 47.46 | 46.12 | 47.43 | |
| JOYY INC | USD | 41.55 | -1.08 | -2.53 | - | - | |||
| JSC Kaspi kz Global Sponso. | USD | 87.48 | -1.93 | -2.16 | 87.50 | 91.00 | 86.88 | 92.28 | |
| Juno Therapeutics Inc. | USD | 86.96 | - | - | 0.01 | 199 999.99 | |||
| Just Eat Takeaway com N V . | USD | 3.33 | - | - | - | - | |||
| Jyong Biotech Ord Shs | USD | 2.30 | +0.01 | +0.44 | 2.14 | 2.35 | 2.22 | 2.34 | |
| Kaiser Aluminium Ord Shs | USD | 160.41 | -2.34 | -1.44 | 152.00 | 189.96 | 158.06 | 162.84 | |
| Kaixin Holdings | USD | 5.69 | +0.64 | +12.67 | 5.23 | 6.10 | 5.00 | 6.22 | |
| KALA BIO Inc | USD | 0.847 | -0.183 | -17.76 | 0.762 | 0.977 | 0.830 | 1.035 | |
| KalVista Pharmaceuticals O. | USD | 27.00 | +0.01 | +0.04 | 26.97 | 27.01 | |||
| KAMADA ORD | USD | 6.91 | -0.24 | -3.36 | 6.31 | 8.30 | 6.89 | 7.00 | |
| KANDI TECHNOLOGIES GROUP | USD | 0.71 | +0.02 | +2.31 | 0.68 | 0.75 | 0.66 | 0.75 | |
| KARYOPHARM THERAPEUTICS OR. | USD | 9.38 | -0.15 | -1.57 | 9.15 | 10.07 | 9.36 | 9.84 | |
| KemPharm Inc. | USD | 5.81 | -0.02 | -0.34 | - | - | |||
| Keurig Dr Pepper Ord Shs | USD | 31.38 | +1.10 | +3.63 | 31.44 | 31.70 | 30.39 | 31.58 | |
| KEZAR LIFE SCIENCES ORD | USD | 7.29 | -0.07 | -0.95 | 7.30 | 7.70 | |||
| Kindred Biosciences Inc. | USD | 1.47 | +0.04 | +2.80 | 1.31 | 1.78 | 1.43 | 1.54 | |
| Kingsoft Cloud Holdings AD. | USD | 10.06 | +0.03 | +0.30 | 10.03 | 10.20 | 10.03 | 10.53 | |
| Kiniksa Pharmaceuticals Or. | USD | 61.11 | -0.58 | -0.94 | 56.68 | 63.37 | 60.26 | 61.71 | |
| KINS Technology Group Inc. | USD | 0.1390 | -0.0071 | -4.86 | 0.1393 | 0.1450 | 0.1390 | 0.1533 | |
| KITE PHARMA ORD | USD | 179.79 | - | - | 0.01 | 179.99 | |||
| KLA-TENCOR | USD | 219.37 | -5.13 | -2.29 | 217.50 | 218.65 | 216.72 | 228.79 | |
| Knightscope Inc | USD | 1.480 | -0.110 | -6.92 | 1.350 | 1.560 | 1.480 | 1.660 | |
| KnowBe4 Ord Shs Class A | USD | 24.89 | - | - | 24.89 | 24.90 | |||
| Kodiak Sciences Inc. | USD | 41.25 | -1.17 | -2.76 | 40.00 | 48.94 | 40.66 | 43.15 | |
| KOPIN CORP | USD | 3.69 | -0.54 | -12.77 | 3.65 | 3.72 | 3.62 | 4.10 | |
| Korro Bio Ord Shs | USD | 12.28 | -0.75 | -5.76 | 10.52 | 14.09 | 12.12 | 13.13 | |
| Koss Corp. | USD | 3.86 | -0.11 | -2.77 | 3.78 | 4.20 | 3.80 | 4.03 | |
| KRAFT HEINZ ORD | USD | 26.23 | +0.78 | +3.06 | 26.00 | 26.25 | 25.67 | 26.40 | |
| KRATOS DEFENSE AND SECURIT. | USD | 46.96 | -2.72 | -5.48 | 47.00 | 47.39 | 46.31 | 49.13 | |
| Krispy Kreme Ord Shs | USD | 3.41 | +0.09 | +2.71 | 3.41 | 3.47 | 3.32 | 3.46 | |
| Krystal Biotech Inc. | USD | 341.79 | -8.45 | -2.41 | 322.74 | 357.00 | 337.03 | 351.21 | |
| Kubient Inc. | USD | 0.10 | -0.01 | -12.00 | - | - | |||
| Kulicke & Soffa Industries. | USD | 99.02 | -8.40 | -7.82 | 97.42 | 98.97 | 97.73 | 104.68 | |
| Kura Sushi USA Ord Shs | USD | 47.51 | -0.47 | -0.98 | 47.30 | 48.60 | 47.02 | 48.75 | |
| Kymera Therapeutics Ord Sh. | USD | 113.99 | -0.13 | -0.11 | 105.50 | 119.50 | 112.30 | 115.89 | |
| LAKELAND INDUSTRIES ORD | USD | 11.45 | +0.26 | +2.32 | 9.93 | 12.31 | 11.23 | 11.64 | |
| LAM RESEARCH ORD | USD | 320.96 | -14.47 | -4.31 | 319.10 | 319.98 | 315.16 | 336.68 | |
| Landos Biopharma Ord Shs | USD | 22.94 | +0.14 | +0.61 | - | - | |||
| Lantheus Holdings Aktie | USD | 105.11 | +0.79 | +0.75 | 103.40 | 106.88 | 103.70 | 105.94 | |
| Larimar Therapeutics Ord S. | USD | 3.67 | -0.14 | -3.67 | 3.52 | 3.98 | 3.54 | 3.80 | |
| Laser Photonics Ord Shs | USD | 1.160 | -0.070 | -5.69 | 1.150 | 1.240 | 1.140 | 1.240 | |
| Latch Ord Shs | USD | 1.01 | - | -0.25 | 1.00 | 1.01 | |||
| Latham Group Ord Shs | USD | 6.06 | +0.18 | +3.06 | 5.22 | 6.96 | 5.88 | 6.17 | |
| LATTICE SEMICONDUCTOR ORD | USD | 124.50 | -7.96 | -6.01 | 120.00 | 124.43 | 123.71 | 131.69 | |
| Lazydays Holdings Inc | USD | 0.4211 | -0.3489 | -45.31 | 0.3267 | 0.3900 | |||
| LeddarTech Holdings Ord Sh. | USD | 0.15 | -0.04 | -19.74 | 0.17 | 0.17 | |||
| Lee Enterprises Ord Shs | USD | 7.96 | -0.19 | -2.33 | 5.44 | 8.18 | 7.90 | 8.53 | |
| LendingTree Aktie | USD | 46.89 | +1.21 | +2.65 | 46.12 | 49.00 | 45.55 | 47.04 | |
| LENZ Therapeutics Ord Shs | USD | 4.88 | -0.11 | -2.20 | 4.60 | 4.97 | 4.68 | 4.99 | |
| Leonardo DRS Ord Shs | USD | 43.10 | -0.72 | -1.64 | 37.23 | 46.59 | 42.87 | 43.98 | |
| LEXICON PHARMACEUTICALS OR. | USD | 2.24 | +0.04 | +1.82 | 2.01 | 2.42 | 2.17 | 2.26 | |
| LexinFintech Holdings Amer. | USD | 1.52 | +0.06 | +4.11 | 1.45 | 1.66 | 1.45 | 1.54 | |
| LGI HOMES ORD | USD | 61.04 | +1.70 | +2.86 | 56.00 | 66.56 | 58.99 | 62.00 | |
| Li Auto Inc. | USD | 12.86 | +0.13 | +1.02 | 12.74 | 12.85 | 12.75 | 13.16 | |
| Liberty Capital Ord Shs Se. | USD | 22.5800 | +0.6100 | +2.78 | 21.0600 | 36.1900 | 21.6700 | 22.7900 | |
| LIBERTY GLOBAL CL A ORD | USD | 10.73 | -0.05 | -0.46 | 9.24 | 11.70 | 10.71 | 10.85 | |
| Liberty Global Ord Shs Cla. | USD | 10.41 | -0.02 | -0.19 | 9.22 | 12.53 | 10.35 | 10.55 | |
| Liberty Latin America 9 0 . | USD | 19.4400 | +0.3300 | +1.73 | 19.2000 | 19.9400 | 19.1500 | 19.6100 | |
| Liberty Live Holdings Ord . | USD | 97.86 | +0.20 | +0.20 | 39.46 | 115.00 | 95.96 | 98.84 | |
| 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 | 99.74 | -0.26 | -0.26 | 81.85 | 100.69 | 98.78 | 101.17 | |
| LifeMD Ord Shs | USD | 4.50 | -0.03 | -0.66 | 4.28 | 4.75 | 4.33 | 4.52 | |
| LifeStance Health Group In. | USD | 11.290 | +0.320 | +2.92 | 10.060 | 11.620 | 11.090 | 11.475 | |
| Lifevantage Ord Shs | USD | 6.180 | -0.020 | -0.32 | 5.250 | 6.890 | 6.000 | 6.265 | |
| Lightbridge Ord | USD | 7.20 | -0.57 | -7.34 | 7.10 | 7.23 | 7.11 | 7.55 | |
| LightPath Technologies Ord. | USD | 10.53 | -0.89 | -7.79 | 10.25 | 10.47 | 10.40 | 10.92 | |
| Lightwave Logic Ord Shs | USD | 6.29 | -0.46 | -6.81 | 6.20 | 6.29 | 6.20 | 6.54 | |
| Lincoln Electric Holdings . | USD | 259.31 | +6.10 | +2.41 | 235.00 | 280.00 | 251.85 | 260.57 | |
| Lipocine Ord Shs | USD | 2.29 | -0.07 | -2.97 | 2.08 | 2.43 | 2.28 | 2.37 | |
| Lisata Therapeutics Ord Sh. | USD | 3.50 | -0.25 | -6.67 | 3.21 | 4.07 | 3.48 | 3.85 | |
| Live Oak Bancshares Ord Sh. | USD | 43.80 | +1.61 | +3.82 | 17.46 | 48.84 | 42.30 | 43.85 | |
| LivePerson Inc. | USD | 1.72 | -0.02 | -1.15 | 1.69 | 1.90 | 1.69 | 1.75 | |
| Livongo Health Ord Shs | USD | 139.77 | - | - | 136.63 | 138.21 | |||
| LKQ ORD | USD | 26.01 | +1.09 | +4.37 | 25.66 | 26.01 | 24.92 | 26.07 | |
| LOGITECH N ORD | USD | 100.29 | +0.38 | +0.38 | 99.55 | 106.28 | 99.25 | 101.01 | |
| LOGMEIN ORD | USD | 86.04 | - | - | 86.04 | 86.05 | |||
| Longeveron Ord Shs Class A | USD | 0.61 | -0.02 | -3.45 | 0.61 | 0.69 | 0.60 | 0.64 | |
| Lordstown Motors Ord Shs | USD | 6.23 | +2.02 | +47.96 | 6.22 | 6.24 | |||
| Lovesac Company Ord Shs | USD | 18.70 | +0.80 | +4.47 | 16.85 | 20.62 | 17.88 | 18.98 | |
| LSI Industries Ord Shs | USD | 24.30 | +0.21 | +0.87 | 21.86 | 27.02 | 23.90 | 24.39 | |
| Lucid Group Ord Shs | USD | 6.46 | +0.51 | +8.57 | 6.33 | 6.50 | 5.56 | 6.87 | |
| LULULEMON ATHLETICA ORD | USD | 118.79 | +1.37 | +1.17 | 117.50 | 118.40 | 114.34 | 119.90 | |
| LUMENTUM HOLDINGS ORD | USD | 706.23 | -45.77 | -6.09 | 694.01 | 695.99 | 693.00 | 738.00 | |
| Luminar Technologies Inc. | USD | 38.31 | -3.04 | -7.36 | 36.00 | 42.00 | 38.22 | 39.71 | |
| Lunai Bioworks Ord Shs | USD | 2.8800 | -0.1000 | -3.36 | 2.4900 | 3.0200 | 2.7700 | 3.0100 | |
| 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 | 15.98 | -0.25 | -1.54 | 15.86 | 16.53 | 15.81 | 16.52 | |
| MacroGenics Ord Shs | USD | 4.12 | -0.20 | -4.63 | 3.57 | 4.24 | 4.01 | 4.32 | |
| MAGIC EMPIRE GLOBAL CL A O. | USD | 1.16 | -0.03 | -2.11 | 1.10 | 1.24 | 1.16 | 1.23 | |
| Magnite Ord Shs | USD | 19.91 | -0.58 | -2.83 | 19.50 | 21.35 | 19.85 | 20.81 | |
| Mainz Biomed B V Ord Shs | USD | 0.84 | +0.02 | +2.07 | 0.77 | 0.86 | |||
| Malibu Boats Inc. | USD | 28.93 | +0.96 | +3.43 | 24.16 | 31.10 | 28.06 | 29.35 | |
| Manhattan Bridge Capital O. | USD | 4.42 | +0.07 | +1.61 | 4.30 | 4.45 | 4.36 | 4.55 | |
| MannKind Aktie | USD | 4.04 | -0.05 | -1.22 | 3.93 | 4.10 | 4.03 | 4.20 | |
| Maplebear Ord Shs | USD | 46.2300 | -1.3800 | -2.90 | 46.0800 | 46.9800 | 45.9500 | 48.2400 | |
| MapLight Therapeutics Ord . | USD | 37.2200 | -0.1100 | -0.29 | 33.7000 | 38.5300 | 35.9350 | 38.0050 | |
| MARA Holdings Inc. | USD | 11.42 | -0.87 | -7.08 | 11.36 | 11.41 | 11.25 | 12.25 | |
| Maravai Lifesciences Holdi. | USD | 7.09 | +0.05 | +0.71 | 6.79 | 7.15 | 6.66 | 7.12 | |
| Marex Group Ord Shs | USD | 63.55 | -1.52 | -2.34 | 54.87 | 67.00 | 62.35 | 65.04 | |
| Marine Petroleum Units | USD | 4.98 | +0.09 | +1.84 | 4.77 | 5.06 | 4.82 | 4.97 | |
| Marketaxess Holding Inc. | USD | 115.50 | -0.13 | -0.11 | 114.00 | 116.20 | 114.05 | 116.73 | |
| Marqeta Inc. | USD | 17.89 | +0.52 | +2.99 | 16.25 | 18.00 | 17.20 | 17.89 | |
| MARRIOTT INTERNATIONAL CL . | USD | 371.14 | +2.09 | +0.57 | 371.35 | 374.50 | 368.33 | 376.44 | |
| Marvell Technology Ord Shs | USD | 188.30 | -17.96 | -8.71 | 185.35 | 185.64 | 186.15 | 201.94 | |
| Marzetti Ord Shs | USD | 109.8500 | +4.3800 | +4.15 | 105.0000 | 111.9700 | 105.7400 | 109.9200 | |
| Masimo | USD | 179.95 | +0.01 | +0.01 | 179.95 | 179.99 | |||
| Match Group Ord Shs | USD | 40.29 | +0.18 | +0.45 | 39.90 | 40.52 | 40.17 | 41.03 | |
| Materialise ADR | USD | 6.69 | +0.01 | +0.15 | 6.63 | 6.70 | 6.63 | 6.83 | |
| MATTEL ORD | USD | 15 | +1 | +5.70 | 14 | 15 | 14 | 15 | |
| Matthews International Ord. | USD | 27.95 | +1.23 | +4.60 | 25.51 | 29.50 | 26.78 | 28.07 | |
| 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 | 58.32 | -2.36 | -3.88 | 50.00 | 64.04 | 57.40 | 61.27 | |
| Mc Grath Rent Corp. | USD | 121.02 | +3.41 | +2.90 | 99.48 | 133.78 | 117.20 | 121.38 | |
| McAfee Ord Shs Class A | USD | - | - | ||||||
| MEDICINOVA | USD | 1.42 | +0.02 | +1.43 | 1.21 | 1.55 | 1.34 | 1.43 | |
| MediWound Ltd | USD | 14.61 | +0.43 | +3.03 | 14.40 | 15.00 | 14.20 | 14.84 | |
| Medline Ord Shs Class A | USD | 41.11 | +1.67 | +4.23 | 38.47 | 44.00 | 39.42 | 41.30 | |
| Medpace Holdings Inc. | USD | 537.92 | +8.69 | +1.64 | 420.00 | 566.15 | 528.21 | 540.11 | |
| MEI PHARMA ORD | USD | 3.040 | +0.260 | +9.35 | 3.020 | 3.050 | |||
| Mercadolibre Inc. | USD | 1 857.42 | +14.23 | +0.77 | 1850 | 1 869.00 | 1840 | 1 883.36 | |
| MERCER INTERNATIONAL ORD | USD | 1 | - | +17.34 | 1 | 1 | 1 | 1 | |
| Mereo BioPharma Group Plc | USD | 0.32 | -0.01 | -1.56 | 0.29 | 0.36 | 0.31 | 0.33 | |
| Meridian Bioscience Inc. | USD | 3.91 | -0.50 | -11.34 | 3.80 | 4.19 | 3.63 | 4.31 | |
| Merlin Ord Shs | USD | 3.64 | -0.24 | -6.19 | 3.50 | 3.94 | 3.51 | 3.80 | |
| MERRIMACK PHARMACEUTICALS . | USD | 4.24 | - | - | 4.23 | 4.26 | |||
| Mesa Air Group Inc. | USD | 1.40 | +0.01 | +0.72 | 1.25 | 1.50 | |||
| MESOBLAST ADR REP 10 ORD | USD | 17.86 | -0.38 | -2.08 | 15.93 | 19.77 | 17.70 | 19.36 | |
| Meta Platforms Inc. | USD | 664.54 | -16.77 | -2.46 | 666.33 | 666.68 | 660.16 | 681.90 | |
| MicroAlgo Inc | USD | 4.10 | +0.06 | +1.49 | 3.44 | 4.45 | 3.75 | 4.20 | |
| MICROCHIP TECHNOLOGY ORD | USD | 81.68 | -4.58 | -5.31 | 81.01 | 81.63 | 80.85 | 84.82 | |
| MICROCLOUD HOLOGRAM ORD | USD | 1.51 | -0.03 | -1.95 | 1.46 | 1.51 | 1.48 | 1.54 | |
| Micron Technology Inc. | USD | 853.20 | -51.08 | -5.65 | 832.20 | 832.42 | 840.51 | 887.71 | |
| Microsoft Corp. | USD | 401.10 | +5.47 | +1.38 | 400.15 | 400.43 | 392.05 | 405.99 | |
| MICROSTRATEGY CL A ORD | USD | 94.03 | -3.44 | -3.53 | 92.75 | 92.99 | 93.45 | 96.61 | |
| Microvast Holdings Ord Shs | USD | 0.92 | -0.06 | -6.00 | 0.92 | 0.93 | 0.91 | 0.99 | |
| Microvision | USD | 0.30 | -0.01 | -4.04 | 0.30 | 0.33 | 0.29 | 0.32 | |
| Middleby Ord Shs | USD | 138.31 | +4.37 | +3.26 | 124.56 | 138.31 | 133.27 | 138.75 | |
| Middlesex Water Ord Shs | USD | 56.98 | +2.22 | +4.05 | 49.73 | 59.90 | 54.92 | 57.03 | |
| Millicom International Cel. | USD | 95.58 | +0.88 | +0.93 | 81.40 | 97.07 | 94.05 | 97.18 | |
| MIND CTI ORD | USD | 1.03 | -0.01 | -0.96 | 1.02 | 1.21 | 1.02 | 1.05 | |
| Mind Medicine (MindMed) | USD | 15.02 | +0.15 | +1.01 | 14.87 | 15.00 | |||
| MINERVA NEUROSCIENCES INC | USD | 4.21 | -0.11 | -2.55 | 3.57 | 4.83 | 4.09 | 4.50 | |
| MiNK Therapeutics Ord Shs | USD | 10.81 | -0.28 | -2.52 | 9.63 | 11.00 | 10.79 | 11.26 | |
| MISSFRESH ADS REP 90 ORD | USD | 1.00 | +0.05 | +5.26 | - | - | |||
| MITEK SYSTEMS ORD | USD | 19.25 | -0.08 | -0.41 | 19.00 | 19.78 | 18.92 | 19.77 | |
| MKS Instruments | USD | 332.00 | -21.80 | -6.16 | 328.55 | 330.88 | 327.38 | 349.07 | |
| Mobileye Global Ord Shs Cl. | USD | 8.97 | -0.46 | -4.88 | 8.93 | 9.30 | 8.88 | 9.42 | |
| Moderna Inc. | USD | 63.15 | -5.13 | -7.51 | 62.91 | 63.13 | 62.80 | 67.42 | |
| 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 | 2.17 | -0.14 | -6.06 | 2.08 | 2.33 | 2.16 | 2.32 | |
| Momentus Inc | USD | 4.87 | -0.60 | -10.97 | 4.85 | 5.00 | 4.86 | 5.40 | |
| Momo A Aktie | USD | - | - | ||||||
| Monday.com Ltd. | USD | 79.03 | -1.68 | -2.08 | 78.70 | 80.25 | 77.29 | 81.39 | |
| MONDELEZ INTERNATIONAL CL . | USD | 61.42 | +2.70 | +4.60 | 61.19 | 61.50 | 59.23 | 61.48 | |
| Moneygram International In. | USD | 10.99 | - | - | 10.99 | 11.00 | |||
| MongoDB Ord Shs | USD | 328.60 | -4.44 | -1.33 | 323.04 | 331.52 | 318.12 | 334.00 | |
| Monolithic Power Systems O. | USD | 1 305.65 | -47.01 | -3.48 | 1 290.00 | 1300 | 1 284.21 | 1 332.44 | |
| MONOPAR THERAPEUTICS ORD | USD | 108.52 | -0.17 | -0.16 | 88.84 | 111.00 | 105.32 | 110.00 | |
| MONSTER BEVERAGE | USD | 99.94 | +2.37 | +2.43 | 100.14 | 100.68 | 97.57 | 99.98 | |
| Montauk Renewables Ord Shs | USD | 1.69 | -0.01 | -0.59 | 1.38 | 1.95 | 1.60 | 1.73 | |
| MoonLake Immunotherapeutic. | USD | 19.01 | -0.95 | -4.76 | 19.00 | 20.74 | 18.88 | 19.92 | |
| Morningstar Ord Shs | USD | 173.90 | +4.65 | +2.75 | 136.00 | 210.73 | 166.31 | 176.70 | |
| Motorcar Parts of America . | USD | 14.37 | +0.06 | +0.42 | 14.17 | 16.41 | 14.17 | 14.79 | |
| Motorsport Games Ord Shs C. | USD | 4.68 | +0.12 | +2.63 | 3.62 | 4.78 | 4.57 | 4.75 | |
| 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 | 1.48 | +0.01 | +0.68 | 1.46 | 1.51 | 1.46 | 1.50 | |
| Nano Nuclear Energy Ord Sh. | USD | 16.20 | -1.67 | -9.35 | 16.12 | 16.21 | 15.78 | 17.45 | |
| Nano-X Imaging Ltd | USD | 1.04 | -0.04 | -3.70 | 0.96 | 1.10 | 1.04 | 1.09 | |
| 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 | 269.83 | -7.54 | -2.72 | 265.00 | 271.53 | 268.16 | 282.00 | |
| National Beverage Ord Shs | USD | 32.25 | +1.40 | +4.54 | 27.99 | 32.60 | 30.94 | 32.35 | |
| Navient Corp. | USD | 8.67 | +0.20 | +2.36 | 8.22 | 9.20 | 8.53 | 8.82 | |
| Navitas Semiconductor Ord . | USD | 11.76 | -1.52 | -11.42 | 11.51 | 11.77 | 11.57 | 12.87 | |
| Ncino Ord Shs | USD | 18.16 | +0.37 | +2.08 | 15.02 | 20.06 | 17.72 | 18.34 | |
| Nebius Group NV | USD | 171.8 | -27.7 | -13.90 | 167.0 | 167.1 | 169.2 | 193.1 | |
| NEKTAR THERAPEUTICS ORD | USD | 67.05 | -1.25 | -1.83 | 66.40 | 67.20 | 65.83 | 69.00 | |
| Neogen Ord Shs | USD | 10.33 | +0.35 | +3.51 | 9.87 | 10.44 | 9.99 | 10.43 | |
| NEOSTELLAR CAPITAL CORP | USD | 10.6900 | -0.4700 | -4.21 | 9.9000 | 12.1400 | 10.6000 | 11.1197 | |
| Neovasc Inc. | USD | 29.96 | +0.42 | +1.40 | 29.87 | 30.69 | |||
| NerdWallet Ord Shs Class A | USD | 9.48 | -0.05 | -0.52 | 8.36 | 10.19 | 9.45 | 9.66 | |
| Nervgen Pharma Ord Shs | USD | 1.6700 | -0.0200 | -1.18 | 1.5100 | 1.6900 | 1.6100 | 1.7500 | |
| NET ELEMENT ORD | USD | - | - | ||||||
| NETAPP ORD | USD | 159.69 | -2.41 | -1.49 | 158.00 | 159.69 | 156.26 | 162.08 | |
| Netcapital Ord Shs | USD | 0.44 | - | -0.32 | 0.37 | 0.48 | 0.41 | 0.44 | |
| NETEASE.COM INC | USD | 130.33 | +0.57 | +0.44 | 125.00 | 132.41 | 129.16 | 130.65 | |
| Netflix Inc. | USD | 74.35 | +0.67 | +0.91 | 67.62 | 67.63 | 72.94 | 74.68 | |
| Netskope Ord Shs Class A | USD | 13.5000 | +0.2500 | +1.89 | 13.2200 | 14.0500 | 13.1200 | 13.9300 | |
| NEUBASE THERAPEUTICS ORD | USD | 0.37 | -0.02 | -4.50 | - | - | |||
| Neumora Therapeutics Ord S. | USD | 1.60 | -0.03 | -1.84 | 1.44 | 1.73 | 1.59 | 1.64 | |
| NEUROBO PHARMACEUTICALS O | USD | 2.38 | +0.03 | +1.28 | - | - | |||
| Neurocrine Biosciences Ord. | USD | 171.55 | -0.50 | -0.29 | 171.50 | 173.11 | 169.01 | 172.62 | |
| Neuronetics Ord Shs | USD | 1.78 | -0.06 | -3.26 | 1.56 | 1.89 | 1.70 | 2.33 | |
| NeuroOne Medical Technolog. | USD | 2.37 | -0.14 | -5.58 | 2.18 | 3.32 | 2.37 | 2.55 | |
| NeuroPace Ord Shs | USD | 16.47 | +0.26 | +1.60 | 13.73 | 19.65 | 16.18 | 16.80 | |
| New Fortress Energy Inc. | USD | 0.33 | -0.04 | -11.29 | 0.33 | 0.35 | 0.33 | 0.37 | |
| 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 | 31.0500 | -0.9300 | -2.91 | 29.9900 | 34.0400 | 31.0100 | 33.2250 | |
| Newborn Acquisition Corp. | USD | - | - | ||||||
| NEWELL RUBBER ORD | USD | 5.43 | +0.27 | +5.23 | 5.36 | 5.70 | 5.26 | 5.60 | |
| NewHold Investment Ord Shs. | USD | 10.72 | -0.01 | -0.09 | 9.74 | 10.90 | 10.66 | 10.73 | |
| News Ord Shs Class A | USD | 28.69 | +0.71 | +2.52 | 27.97 | 29.30 | 28.18 | 28.70 | |
| News Ord Shs Class B | USD | 32.54 | +0.88 | +2.78 | 32.22 | 33.54 | 31.95 | 32.66 | |
| Newtek Business Services O. | USD | 15.56 | +0.37 | +2.44 | 13.81 | 16.50 | 15.15 | 15.69 | |
| Nexstar Media Group Inc. | USD | 185.26 | +2.06 | +1.12 | 174.58 | 196.09 | 181.98 | 188.75 | |
| NextDecade Corp | USD | 7.590 | -0.020 | -0.26 | 7.500 | 8.260 | 7.400 | 7.730 | |
| 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 | 106.85 | -2.28 | -2.09 | 105.11 | 107.87 | 105.41 | 111.62 | |
| NICE Ltd | USD | 100.93 | -0.60 | -0.59 | 98.04 | 102.20 | 99.56 | 102.70 | |
| Nikola Corp. | USD | 0.18 | -0.07 | -28.74 | - | - | |||
| Niocorp Developments Ord S. | USD | 4.3700 | -0.3800 | -8.00 | 4.3700 | 4.7600 | 4.3450 | 4.6500 | |
| NiSun Intal Ent Dev Group . | USD | 1.4500 | +0.1550 | +11.97 | 1.5000 | 1.5600 | |||
| Niu Technologies | USD | 2.44 | +0.12 | +5.17 | 2.25 | 2.50 | 2.33 | 2.54 | |
| nLIGHT Ord Shs | USD | 65.6900 | -2.1300 | -3.14 | 64.2000 | 65.8000 | 64.1601 | 68.6100 | |
| NLS Pharmaceutics Ltd. | USD | 0.76 | +0.02 | +2.97 | 1.06 | 1.08 | |||
| NMI Holdings Ord Shs Class. | USD | 42.51 | +1.42 | +3.46 | 38.88 | 42.88 | 41.17 | 42.82 | |
| NOBLE ENERGY ORD SHS | USD | 8.46 | - | - | 8.15 | 10.65 | |||
| Northern Trust Ord Shs | USD | 188.52 | -2.61 | -1.36 | 186.13 | 189.50 | 186.55 | 191.60 | |
| Northwest Bancshares Ord S. | USD | 15.67 | +0.47 | +3.09 | 15.68 | 15.85 | 15.22 | 15.72 | |
| NORTHWESTERN ORD | USD | 73.27 | +1.55 | +2.16 | 68.95 | 73.17 | 72.30 | 73.37 | |
| Nortonlifelock Inc. | USD | 21.66 | -0.50 | -2.26 | - | - | |||
| Norwood Financial Ord Shs | USD | 31.86 | +0.82 | +2.64 | 27.10 | 32.36 | 31.04 | 32.13 | |
| Notable Labs Ord Shs | USD | 0.25 | -0.09 | -27.68 | - | - | |||
| Nova Minerals American Dep. | USD | 4.670 | -0.280 | -5.66 | 4.000 | 5.040 | 4.420 | 4.870 | |
| NOVAVAX ORD | USD | 8.24 | -0.19 | -2.25 | 8.15 | 8.79 | 8.16 | 8.37 | |
| Novo Integrated Sciences I. | USD | 0.15 | -0.02 | -13.87 | - | - | |||
| Novocure Ord Shs | USD | 16.42 | +0.39 | +2.43 | 15.88 | 16.53 | 16.03 | 16.53 | |
| 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 | 23.07 | -0.78 | -3.27 | 18.57 | 23.56 | 22.88 | 23.97 | |
| NUWELLIS ORD | USD | 2.94 | -0.18 | -5.77 | 2.78 | 2.88 | 2.77 | 3.08 | |
| NVidia Corp. | USD | 207.40 | -5.10 | -2.40 | 205.97 | 206.08 | 205.85 | 211.08 | |
| Nvni Group Ord Shs | USD | 1.560 | -0.050 | -3.11 | 1.470 | 1.650 | 1.450 | 1.640 | |
| NXP SEMICONDUCTORS ORD | USD | 270.66 | -8.35 | -2.99 | 266.00 | 270.52 | 266.12 | 276.29 | |
| O REILLY AUTOMOTIVE ORD SH. | USD | 86.25 | +3.52 | +4.25 | 86.44 | 87.00 | 83.74 | 86.30 | |
| OAKTREE SPECIALTY LENDING . | USD | 12.43 | +0.14 | +1.14 | 11.20 | 12.50 | 12.18 | 12.45 | |
| Oatly Group American Depos. | USD | 10.000 | +0.160 | +1.63 | 8.300 | 10.960 | 9.789 | 10.100 | |
| ObsEva Ord Shs | USD | 0.10 | -0.02 | -15.52 | - | - | |||
| Ocean Power Technologies O. | USD | 0.20 | -0.01 | -5.86 | 0.18 | 0.20 | 0.19 | 0.21 | |
| OceanFirst Financial Ord S. | USD | 20.25 | +0.72 | +3.69 | 17.11 | 22.79 | 19.47 | 20.33 | |
| Ocugen Inc. | USD | 1.37 | -0.06 | -4.20 | 1.37 | 1.46 | 1.35 | 1.44 | |
| OCULAR THERAPEUTIX ORD | USD | 9.17 | -0.80 | -7.98 | 9.17 | 9.58 | 8.87 | 9.94 | |
| Ocuphire Pharma Ord Shs | USD | 1.17 | -0.16 | -12.03 | - | - | |||
| Oddity Tech Ord Shs Class . | USD | 16.34 | -1.09 | -6.25 | 14.14 | 18.96 | 16.19 | 17.42 | |
| ODP Ord Shs | USD | 28.00 | +0.01 | +0.04 | 27.98 | 28.01 | |||
| OFS Credit Company Ord Shs | USD | 2.33 | -0.19 | -7.54 | 2.30 | 2.48 | 2.33 | 2.51 | |
| Okta Ord Shs Class A | USD | 147.74 | -3.12 | -2.07 | 146.00 | 146.73 | 146.96 | 155.00 | |
| Old Dominion Freight Line . | USD | 237.15 | +11.92 | +5.29 | 238.41 | 242.75 | 228.00 | 237.23 | |
| Olema Pharmaceuticals Ord . | USD | 11.07 | -0.75 | -6.35 | 10.73 | 13.26 | 10.90 | 12.04 | |
| Olympic Steel Ord Shs | USD | 47.86 | -2.98 | -5.86 | 43.00 | 76.32 | |||
| Omnicell Ord Shs | USD | 47.00 | +0.18 | +0.38 | 46.61 | 49.00 | 46.36 | 48.06 | |
| ON Semiconductor Corp. | USD | 88.12 | -4.42 | -4.78 | 86.42 | 87.50 | 86.55 | 90.17 | |
| Oncology Institute Ord Shs | USD | 5.260 | -0.400 | -7.07 | 5.200 | 5.240 | 5.180 | 5.865 | |
| Oncolytics Biotech Ord Shs | USD | 0.8831 | -0.0209 | -2.31 | 0.8300 | 0.9531 | 0.8584 | 0.9000 | |
| Onconetix Ord Shs | USD | 0.79 | +0.02 | +2.33 | 0.75 | 0.90 | 0.75 | 0.82 | |
| Onconova Therapeutics Inc. | USD | 17.78 | -3.67 | -17.10 | 16.01 | 20.17 | 17.82 | 19.55 | |
| 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 | 6.65 | -0.40 | -5.67 | 6.56 | 6.59 | 6.55 | 6.91 | |
| One Stop Systems Inc. | USD | 12.20 | -1.02 | -7.72 | 12.00 | 12.60 | 12.03 | 12.86 | |
| OneMedNet Ord Shs Class A | USD | 0.690 | -0.066 | -8.67 | 0.650 | 0.730 | 0.653 | 0.751 | |
| OneWater Marine Inc. | USD | 13.55 | +1.28 | +10.43 | 10.61 | 13.72 | 12.03 | 13.55 | |
| Ontrak Ord Shs | USD | 2.45 | +0.13 | +32.67 | 2.40 | 2.47 | |||
| OPAL Fuels Ord Shs Class A | USD | 2.50 | +0.14 | +5.93 | 2.11 | 2.55 | 2.37 | 2.51 | |
| Open Lending Ord Shs Class. | USD | 3.14 | +0.01 | +0.32 | 3.13 | 3.14 | 3.13 | 3.14 | |
| OPEN TEXT ORD | USD | 23.42 | +0.67 | +2.95 | 22.50 | 24.85 | 22.56 | 23.71 | |
| OPENDOOR TECHNOLOGIES ORD | USD | 4.57 | -0.18 | -3.79 | 4.56 | 4.59 | 4.51 | 4.81 | |
| Opera Ltd | USD | 19.8800 | -0.2900 | -1.44 | 17.3300 | 20.9900 | 19.8100 | 20.6516 | |
| OPKO HEALTH ORD | USD | 1.19 | -0.01 | -0.83 | 1.08 | 1.30 | 1.18 | 1.22 | |
| Oportun Financial Ord Shs | USD | 6.45 | +0.78 | +13.76 | 5.76 | 6.43 | 5.67 | 6.46 | |
| OptimizeRx Ord Shs | USD | 6.65 | +0.01 | +0.08 | 5.95 | 7.42 | 6.63 | 6.84 | |
| Option Care Health Inc | USD | 22.1000 | +0.0100 | +0.05 | 20.8200 | 23.5300 | 21.8550 | 22.4650 | |
| ORAMED PHARMACEUTICALS ORD | USD | 4.1 | - | -0.25 | 3.5 | 4.4 | 4.0 | 4.3 | |
| ORASURE TECHNOLOGIES ORD | USD | 4.0 | -0.3 | -6.82 | 3.5 | 4.7 | 4.0 | 4.3 | |
| 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 | 0.87 | -0.02 | -1.71 | 0.79 | 0.97 | 0.85 | 0.88 | |
| Organogenesis Holdings Ord. | USD | 2.67 | +0.18 | +7.23 | 2.24 | 2.90 | 2.49 | 2.68 | |
| Origin Materials Ord Shs C. | USD | 0.95 | -0.04 | -4.03 | 0.90 | 1.29 | |||
| Orion Energy Systems Inc. | USD | - | - | ||||||
| Outdoor Holding Company | USD | 2.330 | -0.040 | -1.69 | 2.120 | 2.580 | 2.310 | 2.420 | |
| OUTLOOK THERAPEUTICS ORD | USD | 1 | - | -6.41 | 1 | 2 | 1 | 2 | |
| Oxbridge Re Holdings Ord S. | USD | 1.61 | +0.03 | +1.90 | 1.46 | 1.61 | 1.59 | 1.68 | |
| Oxford Lane Capital Ord Sh. | USD | 9.00 | -0.03 | -0.33 | 8.98 | 9.08 | 8.94 | 9.08 | |
| Oxford Square Capital Ord . | USD | 1.57 | -0.02 | -1.26 | 1.59 | 1.65 | 1.55 | 1.61 | |
| PACCAR INC | USD | 126.67 | +3.52 | +2.86 | 123.56 | 126.66 | 123.19 | 126.80 | |
| PACIFIC BIOSCIENCES OF CAL. | USD | 1.49 | -0.04 | -2.61 | 1.43 | 1.53 | 1.45 | 1.54 | |
| Pacira BioSciences Ord Shs | USD | 25.60 | +0.27 | +1.07 | 18.55 | 35.17 | 24.83 | 26.01 | |
| PacWest Bancorp Ord Shs | USD | 7.54 | -0.21 | -2.71 | - | - | |||
| Pagaya Technologies Ord Sh. | USD | 17.49 | -0.47 | -2.62 | 17.40 | 17.59 | 17.29 | 18.05 | |
| Palantir Technologies Ord . | USD | 134.44 | +0.68 | +0.51 | 132.43 | 132.95 | 128.68 | 136.21 | |
| Palisade Bio Inc. | USD | 1.890 | -0.140 | -6.90 | 1.860 | 2.000 | 1.860 | 2.040 | |
| Palomar Holdings Ord Shs | USD | 134.23 | +2.54 | +1.93 | 114.34 | 173.68 | 131.66 | 136.15 | |
| Palvella Therapeutics Ord . | USD | 147.77 | -4.20 | -2.76 | 127.87 | 158.85 | 144.07 | 152.34 | |
| Papa Johns International O. | USD | 33.70 | +1.58 | +4.92 | 33.50 | 33.98 | 32.31 | 34.00 | |
| Parabilis Medicines Ord Sh. | USD | 29.0600 | -0.8500 | -2.84 | 25.0000 | 29.4700 | 28.5700 | 30.5875 | |
| Paramount Global Class B | USD | 11.04 | -0.71 | -6.04 | 11.10 | 11.17 | |||
| Paramount Skydance Ord Shs. | USD | 9.1400 | -0.1100 | -1.19 | 9.1400 | 9.6200 | 9.1200 | 9.3800 | |
| Patria Investments Ord Shs. | USD | 11.10 | -0.05 | -0.45 | 11.01 | 12.34 | 11.07 | 11.22 | |
| PATRICK INDUSTRIES ORD | USD | 88.25 | +3.65 | +4.31 | 81.00 | 110.05 | 85.18 | 89.03 | |
| PATTERSON UTI ENERGY ORD | USD | 9.64 | -0.20 | -2.03 | 9.32 | 9.95 | 9.63 | 9.94 | |
| PAVmed Ord Shs | USD | 6.020 | -0.060 | -0.99 | 5.400 | 6.200 | 5.550 | 6.650 | |
| Paychex Inc. | USD | 114.70 | +4.70 | +4.27 | 114.72 | 115.23 | 111.47 | 115.24 | |
| Paylocity Holding Ord Shs | USD | 126.86 | +3.81 | +3.10 | 120.36 | 135.00 | 123.92 | 128.88 | |
| Payoneer Global Inc. | USD | 7.09 | -0.02 | -0.28 | 7.08 | 7.10 | 7.09 | 7.11 | |
| PayPal Holdings Inc. | USD | 56.73 | +1.21 | +2.18 | 56.03 | 56.14 | 55.28 | 57.67 | |
| Paysign Ord Shs | USD | 8.73 | +0.24 | +2.83 | 7.65 | 8.79 | 8.52 | 9.06 | |
| PDC Energy Corp. | USD | 73.85 | -0.20 | -0.27 | 74.01 | 74.29 | |||
| PDS Biotechnology Corp. | USD | 0.71 | -0.03 | -4.66 | 0.65 | 0.79 | 0.71 | 0.75 | |
| Peloton Interactive Inc. | USD | 6.29 | -0.04 | -0.63 | 6.22 | 6.37 | 6.24 | 6.44 | |
| Penguin Solutions Ord Shs | USD | 65.9700 | -6.8800 | -9.44 | 64.0400 | 65.9300 | 64.6400 | 70.8899 | |
| PENN NATIONAL GAMING ORD | USD | 21.27 | +0.15 | +0.71 | 19.52 | 21.60 | 20.88 | 21.72 | |
| People's United Financial . | USD | 19.41 | - | - | 19.06 | 19.57 | |||
| PepGen Ord Shs | USD | 2.25 | -0.15 | -6.25 | 2.20 | 2.47 | 2.21 | 2.39 | |
| Pepsico Inc. | USD | 139.43 | +4.03 | +2.98 | 139.22 | 139.45 | 136.50 | 139.62 | |
| Peraso Ord Shs | USD | 0.754 | -0.045 | -5.66 | 0.735 | 0.820 | 0.740 | 0.789 | |
| PERDOCEO EDUCATION ORD | USD | 32 | - | +0.45 | 31 | 34 | 32 | 33 | |
| PERFORMANCE SHIPPING ORD | USD | 2 | - | +0.58 | 2 | 2 | 2 | 2 | |
| Perion Network Ord Shs | USD | 9.66 | +0.07 | +0.73 | 8.13 | 10.63 | 9.48 | 9.75 | |
| Perma Fix Environmental Se. | USD | 15.3700 | +0.5400 | +3.64 | 15.1500 | 15.7500 | 14.5000 | 16.8400 | |
| Perpetua Resources Ord Shs | USD | 17.17 | -1.42 | -7.64 | 17.00 | 17.44 | 17.02 | 18.20 | |
| Personalis Ord Shs | USD | 15.58 | -0.21 | -1.33 | 16.04 | 16.55 | 14.52 | 16.12 | |
| Petco Health and Wellness . | USD | 2.67 | +0.08 | +3.09 | 2.56 | 2.72 | 2.60 | 2.71 | |
| PetIQ Ord Shs Class A | USD | 30.98 | -0.01 | -0.03 | 30.98 | 31.00 | |||
| PetMed Express Aktie | USD | 2.00 | -0.01 | -0.25 | 1.92 | 2.18 | 1.97 | 2.02 | |
| Pheton Holdings Ord Shs Cl. | USD | 0.90 | +0.46 | +105.16 | 0.84 | 1.00 | |||
| Phillips Edison and Compan. | USD | 43.73 | +1.43 | +3.38 | 43.39 | 44.02 | 42.29 | 43.79 | |
| PHIO PHARMACEUTIC ALS CORP | USD | - | - | ||||||
| Photronics Ord Shs | USD | 29.02 | -0.75 | -2.52 | 28.53 | 29.00 | 28.54 | 29.44 | |
| Phunware Ord Shs | USD | 2.13 | -0.04 | -1.84 | 1.98 | 2.33 | 2.08 | 2.17 | |
| Pics N V Ord Shs Class A | USD | 11.4000 | -0.3000 | -2.56 | 10.2900 | 13.6900 | 11.2500 | 11.6600 | |
| 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 | 86.68 | +0.94 | +1.10 | 86.35 | 86.65 | 86.38 | 87.76 | |
| Pioneer Power Solutions In. | USD | 3.32 | -0.16 | -4.60 | 3.28 | 3.72 | 3.29 | 3.49 | |
| PLAYSTUDIOS Ord Shs Class . | USD | 0.81 | +0.03 | +3.77 | 0.65 | 0.91 | 0.78 | 0.83 | |
| Playtika Holding Ord Shs | USD | 4.11 | +0.02 | +0.49 | 3.77 | 4.61 | 4.07 | 4.22 | |
| PLUG POWER ORD | USD | 2.15 | -0.06 | -2.71 | 2.11 | 2.16 | 2.08 | 2.21 | |
| Pluristem Therapeutics Ord. | USD | 4.29 | -0.23 | -5.09 | 4.29 | 4.30 | |||
| PLUS THERAPEUTICS ORD | USD | 3.90 | -0.18 | -4.41 | 3.86 | 4.14 | 3.81 | 4.09 | |
| POET Technologies Ord Shs | USD | 7.67 | -0.60 | -7.26 | 7.53 | 7.59 | 7.47 | 8.06 | |
| Polar Power Inc. | USD | 1.61 | +0.03 | +1.90 | 1.57 | 1.83 | 1.57 | 1.65 | |
| Polestar Automotive Holdin. | USD | 15.14 | +0.10 | +0.66 | 13.72 | 15.52 | 15.00 | 15.73 | |
| Portillo s Ord Shs Class A | USD | 5 | - | +2.61 | 4 | 5 | 5 | 5 | |
| Potbelly Ord Shs | USD | 17.12 | +0.01 | +0.06 | 17.12 | 17.45 | |||
| Powell Industries Ord Shs | USD | 235.79 | -11.22 | -4.54 | 233.01 | 238.90 | 233.65 | 248.05 | |
| Power Integrations Ord Shs | USD | 69.84 | -1.18 | -1.66 | 68.00 | 69.80 | 68.03 | 70.17 | |
| Power Solutions Internatio. | USD | 31.76 | -1.70 | -5.08 | 31.00 | 32.15 | 31.20 | 33.38 | |
| PRA Health Sciences Ord Sh. | USD | 166.48 | +0.39 | +0.23 | 166.47 | 166.50 | |||
| Praxis Precision Medicines. | USD | 308.2 | -10.2 | -3.21 | 260.7 | 335.2 | 303.3 | 318.8 | |
| Precigen Ord Shs | USD | 4.95 | -0.17 | -3.32 | 4.89 | 5.02 | 4.89 | 5.10 | |
| Predictive Oncology Ord | USD | 5.95 | +0.03 | +0.51 | 5.89 | 6.22 | |||
| Premier Ord Shs Class A | USD | 50.09 | -0.03 | -0.06 | 37.56 | 62.60 | 50.08 | 50.08 | |
| Prenetics Global Ord Shs C. | USD | 18.91 | -0.67 | -3.42 | 17.33 | 18.97 | 17.30 | 19.98 | |
| Presidio Property Trust Or. | USD | 2.37 | +0.01 | +0.42 | 2.04 | 2.73 | 2.33 | 2.37 | |
| Prime Medicine Ord Shs | USD | 3.2200 | -0.2700 | -7.74 | 3.1300 | 3.5200 | 3.1700 | 3.4500 | |
| Principal Financial Group . | USD | 113.12 | +0.16 | +0.14 | 110.65 | 113.97 | 110.38 | 114.06 | |
| PROCEPT BioRobotics Ord Sh. | USD | 19.20 | +0.05 | +0.26 | 19.00 | 19.40 | 18.94 | 19.72 | |
| Profire Energy Ord Shs | USD | 2.54 | - | - | 2.54 | 2.56 | |||
| PROFOUND MEDICAL ORD | USD | - | - | ||||||
| ProFrac Holding Class A Or. | USD | 4.80 | -0.20 | -4.00 | 4.26 | 5.64 | 4.67 | 4.95 | |
| Progress Software Ord Shs | USD | 40.35 | +1.42 | +3.65 | 39.55 | 40.94 | 39.00 | 40.55 | |
| Progyny Inc. | USD | 31.86 | -0.48 | -1.48 | 30.62 | 33.06 | 31.81 | 33.07 | |
| ProKidney Ord Shs Class A | USD | 1.6100 | +0.0100 | +0.63 | 1.4900 | 1.6500 | 1.5500 | 1.6250 | |
| Property Solutions Acquisi. | USD | - | - | ||||||
| ProQR Therapeutics Ord Shs | USD | 1.67 | -0.10 | -5.65 | 1.47 | 1.83 | 1.67 | 1.77 | |
| PROSPECT CAPITAL ORD | USD | 2.33 | +0.06 | +2.64 | 2.31 | 2.34 | 2.26 | 2.34 | |
| Prospector Capital Units | USD | 9.91 | - | - | 9.88 | 10.10 | |||
| Protagonist Therapeutics I. | USD | 132.02 | -3.44 | -2.54 | 111.01 | 141.10 | 131.35 | 136.56 | |
| PTC Inc | USD | 127.4 | +3.8 | +3.03 | 125.8 | 128.0 | 124.2 | 128.0 | |
| PubMatic Inc. | USD | 13.63 | -0.17 | -1.23 | 11.26 | 15.46 | 13.52 | 14.04 | |
| Pulmatrix Inc. | USD | 1.61 | +0.04 | +2.55 | 1.28 | 1.75 | 1.57 | 1.62 | |
| Puma Biotech Aktie | USD | 8.40 | -0.01 | -0.12 | 7.69 | 9.37 | 8.35 | 8.66 | |
| Pyxis Oncology Ord Shs | USD | 2.23 | -0.20 | -8.23 | 2.02 | 2.51 | 2.22 | 2.40 | |
| Q32 Bio Ord Shs | USD | 15.21 | -0.49 | -3.12 | 14.89 | 15.46 | 14.67 | 15.99 | |
| Qell Acquisition Ord Shs C. | USD | - | - | ||||||
| Qifu Technology ADR | USD | 12.85 | -0.05 | -0.39 | 12.75 | 14.41 | 12.84 | 13.25 | |
| Qorvo Ord Shs | USD | 83.50 | +0.06 | +0.07 | 81.20 | 83.45 | 81.57 | 83.60 | |
| Qualcomm Inc. | USD | 170.67 | -7.31 | -4.11 | 169.50 | 170.10 | 168.99 | 173.96 | |
| QUALIGEN THERAPEUTICS ORD | USD | - | - | ||||||
| Qualtrics International Cl. | USD | 18.14 | - | - | 18.13 | 18.15 | |||
| Qualys Inc. | USD | 157.56 | -1.76 | -1.10 | 151.50 | 185.26 | 155.97 | 161.97 | |
| Quanterix Corp. | USD | 3.96 | -0.28 | -6.60 | 3.39 | 3.96 | 3.70 | 4.26 | |
| Quantinuum Ord Shs Class A | USD | 56.52 | -3.99 | -6.59 | 55.70 | 57.50 | 56.52 | 59.70 | |
| Quantum Computing Ord Shs | USD | 7.64 | -0.40 | -4.98 | 7.52 | 7.56 | 7.54 | 8.00 | |
| Quantum Ord Shs | USD | 9.60 | -0.70 | -6.80 | 9.56 | 9.74 | 9.48 | 10.39 | |
| Quantum Si Ord Shs Class A | USD | 0.82 | -0.04 | -4.95 | 0.80 | 0.87 | 0.81 | 0.86 | |
| QuidelOrtho Ord Shs | USD | 18.24 | +0.01 | +0.05 | 17.24 | 19.00 | 17.84 | 19.03 | |
| Quince Therapeutics Inc | USD | 18.6700 | +0.0900 | +0.48 | 18.1000 | 21.7100 | 18.4700 | 20.7200 | |
| 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 | 4.21 | -0.24 | -5.39 | 4.10 | 4.21 | 3.87 | 4.43 | |
| RadNet Ord Shs | USD | 62.9900 | +1.5800 | +2.57 | 50.5000 | 70.0000 | 61.0000 | 64.4900 | |
| Ramaco Resources Ord Shs C. | USD | 12.1000 | -0.7000 | -5.47 | 11.6000 | 12.9900 | 12.1000 | 13.0100 | |
| Ramaco Resources Ord Shs C. | USD | 8.3200 | +0.5600 | +7.22 | 7.4000 | 9.0300 | 7.7600 | 8.4000 | |
| RAMBUS INC | USD | 101.42 | -1.47 | -1.43 | 100.19 | 102.30 | 98.30 | 102.46 | |
| Rapid7 Ord Shs | USD | 12.1700 | -0.0800 | -0.65 | 11.0400 | 13.2900 | 12.0400 | 12.6500 | |
| Raytech Holding Ord Shs | USD | 2.730 | -0.070 | -2.50 | 2.500 | 3.250 | 2.710 | 2.730 | |
| RCI Hospitaliy Holdings In. | USD | 26.91 | +0.52 | +1.97 | 26.25 | 32.23 | 26.38 | 27.00 | |
| Reading International Inc. | USD | 1.30 | -0.04 | -2.99 | 1.13 | 1.59 | 1.29 | 1.34 | |
| Real Asset Acquisition Ord. | USD | 13.4200 | +2.6200 | +24.26 | 13.0900 | 13.4000 | |||
| Realloys Ord Shs | USD | 9.79 | -1.05 | -9.69 | 9.32 | 10.00 | 9.35 | 10.80 | |
| Recro Pharma Ord Shs | USD | 0.66 | - | - | - | - | |||
| Recruiter.com Group Ord Sh. | USD | 2.74 | +0.19 | +7.42 | - | - | |||
| Recursion Pharmaceuticals . | USD | 3.02 | -0.29 | -8.76 | 3.00 | 3.02 | 2.98 | 3.27 | |
| Red Cat Holdings Inc. | USD | 7.67 | -0.57 | -6.92 | 7.62 | 7.77 | 7.61 | 8.01 | |
| Red Rock Resorts Inc. | USD | 66.73 | +1.22 | +1.86 | 58.98 | 74.33 | 64.97 | 67.40 | |
| REE Automotive Ord Shs Cla. | USD | 0.08 | -0.13 | -63.35 | 0.05 | 0.07 | |||
| Regencell Bioscience Holdi. | USD | 4.78 | -0.35 | -6.73 | 4.60 | 5.10 | 4.67 | 5.21 | |
| Regency Centers REIT Ord S. | USD | 82.38 | +2.39 | +2.99 | 81.18 | 83.39 | 79.85 | 82.43 | |
| REGENERON PHARMACEUTICALS . | USD | 678.94 | +14.49 | +2.18 | 683.54 | 704.40 | 661.38 | 680.29 | |
| REGULUS THERAPEUTICS ORD | USD | 8.16 | +0.02 | +0.25 | 7.95 | 8.27 | |||
| Rekor Systems Ord Shs | USD | 0.6000 | -0.0616 | -9.31 | 0.6010 | 0.6500 | 0.6000 | 0.6606 | |
| RELIANCE GLOBAL GROUP ORD | USD | 0.41 | -0.13 | -23.76 | 0.40 | 0.46 | |||
| Reliance Global Group Ord . | USD | 2.2350 | -0.3550 | -13.71 | 2.1000 | 2.4400 | 2.2250 | 2.5900 | |
| Relmada Therapeutics Ord S. | USD | 5.46 | -0.75 | -12.08 | 5.32 | 5.79 | 5.43 | 6.26 | |
| Remark Holdings Inc | USD | 1.02 | -0.19 | -15.71 | 1.01 | 1.02 | |||
| Remitly Global Ord Shs | USD | 25.23 | +0.27 | +1.08 | 25.10 | 25.69 | 24.88 | 25.75 | |
| Renatus Tactical Acquisiti. | USD | 10.50 | -0.07 | -0.66 | 10.48 | 10.62 | 10.49 | 10.57 | |
| ReNew Energy Global Ord Sh. | USD | 6.19 | -0.09 | -1.43 | 6.11 | 6.26 | 6.13 | 6.26 | |
| RENEWABLE ENERGY GROUP | USD | 61.50 | +0.05 | +0.08 | 61.49 | 61.60 | |||
| RenX Enterprises Ord Shs | USD | 1.9800 | +0.0001 | +0.01 | 1.9700 | 2.0800 | 1.9500 | 2.0153 | |
| Resonant Ord Shs | USD | - | - | ||||||
| Resources Connection Ord S. | USD | 4.69 | +0.10 | +2.18 | 4.20 | 5.14 | 4.59 | 4.87 | |
| Revance Therapeutics Ord S. | USD | 3.65 | +0.01 | +0.27 | 3.65 | 3.66 | |||
| REVELATION BIOSCIENCES ORD | USD | 1.13 | +0.04 | +3.67 | 0.96 | 1.17 | 1.08 | 1.23 | |
| Reviva Pharmaceuticals Hol. | USD | 0.35 | -0.44 | -55.73 | 0.31 | 0.38 | |||
| REVOLUTION ACCELERATIN ACQ. | USD | 9.30 | +0.37 | +4.14 | 9.24 | 9.48 | |||
| Reynolds Consumer Products. | USD | 26.50 | +0.30 | +1.15 | 22.50 | 27.85 | 26.20 | 26.77 | |
| Rezolve AI PLC | USD | 2.370 | -0.040 | -1.66 | 2.370 | 2.390 | 2.310 | 2.400 | |
| RGC Resources Ord Shs | USD | 26.5400 | +1.6000 | +6.42 | 21.7200 | 27.3600 | 25.0700 | 27.1700 | |
| Rhythm Pharmaceuticals Ord. | USD | 106.09 | -3.60 | -3.28 | 100.00 | 130.26 | 104.46 | 109.84 | |
| Ribbon Communications Ord . | USD | 2.15 | -0.04 | -1.83 | 2.05 | 2.53 | 2.10 | 2.18 | |
| Richardson Electronics Ord. | USD | 16.70 | -0.44 | -2.57 | 15.98 | 16.75 | 16.34 | 17.10 | |
| Richtech Robotics Ord Shs . | USD | 1.61 | -0.06 | -3.59 | 1.60 | 1.62 | 1.60 | 1.66 | |
| Rigel Pharmaceuticals Ord . | USD | 41.67 | +0.49 | +1.19 | 33.38 | 41.67 | 40.43 | 43.34 | |
| Rigetti Computing Inc | USD | 14.10 | -1.15 | -7.54 | 13.93 | 14.15 | 13.93 | 14.97 | |
| Riot Blockchain Ord Shs | USD | 18.82 | -1.28 | -6.37 | 18.50 | 18.80 | 18.29 | 19.70 | |
| Rivian Automotive | USD | 17.09 | -0.71 | -3.99 | 17.01 | 17.05 | 16.59 | 17.77 | |
| RMG Acquisition II Ord Shs. | USD | 9.96 | +0.01 | +0.10 | 9.95 | 9.98 | |||
| Robinhood Markets Ord Shs . | USD | 106.02 | -9.52 | -8.24 | 104.45 | 104.80 | 105.48 | 114.52 | |
| RoboStrategy Ord Shs | USD | 29.25 | -2.34 | -7.41 | 29.00 | 33.50 | 29.07 | 32.00 | |
| ROCKET LAB ORD | USD | 67 | -9 | -11.61 | 66 | 66 | 66 | 74 | |
| Rocket Pharmaceuticals Ord. | USD | 3.41 | -0.24 | -6.58 | 3.35 | 3.60 | 3.41 | 3.63 | |
| ROCKWELL MEDICAL ORD | USD | 5.73 | +0.09 | +1.60 | 5.61 | 6.10 | 5.60 | 5.82 | |
| Roivant Sciences Ord Shs | USD | 33.93 | -0.96 | -2.75 | 33.04 | 34.74 | 33.68 | 34.74 | |
| Roku Ord Shs Class A | USD | 143.82 | +0.50 | +0.35 | 142.40 | 144.10 | 143.00 | 144.20 | |
| Root Inc. | USD | 59.43 | +3.74 | +6.72 | 58.00 | 59.42 | 55.49 | 59.62 | |
| ROSS STORES INC. (ROST) | USD | 232.72 | +6.91 | +3.06 | 233.29 | 235.00 | 226.71 | 233.73 | |
| ROYAL GOLD ORD | USD | 191.18 | -1.85 | -0.96 | 188.50 | 198.68 | 187.89 | 192.00 | |
| Royalty Pharma PLC | USD | 58.53 | +2.22 | +3.94 | 54.00 | 60.00 | 56.45 | 58.61 | |
| Rubico Ord Shs | USD | 3.490 | -0.230 | -6.18 | 3.270 | 3.600 | 3.040 | 6.690 | |
| Rubius Therapeutics Inc. | USD | 0.08 | -0.04 | -33.55 | - | - | |||
| Rumble Ord Shs Class A | USD | 5.72 | -0.37 | -6.08 | 5.63 | 5.74 | 5.56 | 6.05 | |
| Rush Enterprises A Aktie | USD | 79.66 | +3.48 | +4.57 | 31.70 | 89.00 | 75.47 | 79.88 | |
| Ryvyl Ord Shs | USD | 7.81 | +1.22 | +18.51 | 7.51 | 8.37 | |||
| Sabra Health Care REIT Ord. | USD | 20.16 | +0.64 | +3.28 | 19.67 | 20.58 | 19.52 | 20.20 | |
| SABRE ORD | USD | 1.81 | +0.05 | +2.84 | 1.78 | 1.87 | 1.75 | 1.86 | |
| SAFE AND GREEN DEVELOPMENT. | USD | 0.25 | +0.07 | +42.26 | 0.23 | 0.23 | |||
| Safety Insurance Group Ord. | USD | 74.43 | +1.32 | +1.81 | 68.09 | 86.84 | 73.36 | 74.96 | |
| Sagimet Biosciences Ord Sh. | USD | 7.65 | -0.34 | -4.26 | 7.52 | 8.45 | 7.59 | 7.95 | |
| SailPoint Technologies Hol. | USD | 15.86 | +0.73 | +4.82 | 15.43 | 15.81 | 14.76 | 16.07 | |
| Salarius Pharmaceuticals I. | USD | 0.84 | +0.19 | +29.23 | 0.81 | 0.90 | |||
| Sana Biotechnology Ord Shs | USD | 3.17 | -0.38 | -10.70 | 3.16 | 3.32 | 3.11 | 3.53 | |
| Sanara MedTech Ord Shs | USD | 25.32 | +0.80 | +3.24 | 24.83 | 25.69 | 24.65 | 25.94 | |
| SanDisk Corp | USD | 1 411.0800 | -203.9200 | -12.63 | 1 365.0000 | 1 366.7500 | 1 390.0400 | 1 551.6294 | |
| Sangamo Biosciences Inc. | USD | 0.18 | +0.04 | +31.56 | 0.14 | 0.16 | |||
| SANMINA ORD | USD | 198.05 | -9.28 | -4.48 | 179.00 | 198.95 | 196.65 | 205.00 | |
| SAREPTA THERAPEUTICS ORD | USD | 17 | - | -2.16 | 17 | 18 | 17 | 18 | |
| Satellogic Ord Shs Class A | USD | 3.5700 | -0.3900 | -9.85 | 3.5000 | 3.6000 | 3.5450 | 3.9150 | |
| Satsuma Pharmaceuticals Or. | USD | 5.33 | +0.08 | +1.52 | 5.31 | 5.33 | |||
| SBA Communications REIT Or. | USD | 185.04 | -2.05 | -1.10 | 181.35 | 188.88 | 183.41 | 188.29 | |
| Schnitzer Steel Industries. | USD | 33.20 | -0.19 | -0.57 | - | - | |||
| Schrodinger Inc | USD | 15.60 | -0.67 | -4.12 | 15.20 | 16.01 | 15.27 | 16.39 | |
| Scienjoy Holding Ord Shs | USD | 0.86 | -0.06 | -6.52 | 0.82 | 0.92 | 0.86 | 0.92 | |
| Scienture Holdings Ord Shs | USD | 0.41 | +0.01 | +1.42 | 0.36 | 0.46 | 0.40 | 0.43 | |
| Scinai Immunotherapeutics . | USD | 0.25 | -0.01 | -3.42 | 0.22 | 0.27 | 0.23 | 0.27 | |
| SciPlay Corp. | USD | 22.94 | - | - | 22.94 | 22.96 | |||
| SCWORX ORD | USD | 1.060 | -0.475 | -30.94 | 0.832 | 1.020 | |||
| SCYNEXIS Inc. | USD | 4.480 | -0.350 | -7.25 | 4.480 | 4.940 | 4.435 | 4.820 | |
| SEAGATE TECHNOLOGY HOLDING. | USD | 745.49 | -82.81 | -10.00 | 731.25 | 732.88 | 739.47 | 798.96 | |
| Seagen Ord Shs | USD | 228.74 | -0.16 | -0.07 | 209.30 | 248.43 | |||
| SEALSQ Ord Shs | USD | 2.44 | -0.21 | -7.92 | 2.43 | 2.44 | 2.42 | 2.57 | |
| Seanergy Maritime Holdings. | USD | 14.81 | -0.42 | -2.76 | 14.50 | 14.81 | 14.71 | 15.18 | |
| Second Sight Medical Produ. | USD | 26.46 | -0.01 | -0.04 | 13.22 | 39.64 | 26.41 | 26.47 | |
| See ATHE:xnas (Alteriry Th. | USD | 5.09 | +0.10 | +1.90 | 4.80 | 5.53 | 4.91 | 5.24 | |
| See PLBY:xnas (PLBY Group . | USD | 1.20 | +0.09 | +8.11 | 1.17 | 1.24 | 1.08 | 1.22 | |
| SEELOS THERAPEUTICS ORD S | USD | 1.28 | -1.17 | -47.76 | - | - | |||
| Seer Ord Shs Class A | USD | 2.16 | +0.01 | +0.23 | 2.15 | 2.23 | 2.15 | 2.17 | |
| Select Interior Concepts O. | USD | - | - | ||||||
| SELLAS LIFE SCIENCES GROUP. | USD | 11.75 | -1.04 | -8.13 | 11.74 | 12.02 | 11.51 | 12.70 | |
| Semiconductor | USD | 3.8100 | -0.2100 | -5.22 | 3.8200 | 4.1700 | 3.7400 | 4.0000 | |
| SEMILEDS ORD | USD | 2.45 | -0.12 | -4.67 | 2.36 | 2.45 | 2.19 | 2.94 | |
| Semler Scientific Ord Shs | USD | 20.3540 | -1.0160 | -4.75 | 20.2500 | 20.9800 | |||
| Semtech Corporation (SMTC). | USD | 127.65 | -7.57 | -5.60 | 126.30 | 127.58 | 126.65 | 133.23 | |
| SenesTech Ord Shs | USD | 1.410 | +0.010 | +0.71 | 1.180 | 1.650 | 1.400 | 1.473 | |
| Serve Robotics Inc. | USD | 5.27 | -0.48 | -8.35 | 5.25 | 5.28 | 5.22 | 5.66 | |
| SERVICE PROPERTIE S TRUST . | USD | 8.70 | +0.11 | +1.28 | 8.30 | 10.85 | 8.54 | 8.83 | |
| Sezzle Ord Shs | USD | 180.44 | -8.11 | -4.30 | 178.55 | 189.00 | 179.75 | 195.71 | |
| SharonAI Holdings Ord Shs . | USD | 65.6000 | -5.0300 | -7.12 | 65.0300 | 66.5000 | 63.6000 | 70.8698 | |
| SharpLink Gaming Ord Shs | USD | 5.7400 | -0.3400 | -5.59 | 5.6300 | 5.9900 | 5.7150 | 6.0300 | |
| Shattuck Labs Ord Shs | USD | 7.1 | +0.3 | +4.43 | 6.8 | 7.5 | 6.4 | 7.2 | |
| ShiftPixy Inc | USD | 6.53 | -1.09 | -16.69 | - | - | |||
| Shoals Technologies Group . | USD | 10.54 | -0.97 | -8.39 | 10.40 | 10.78 | 10.19 | 11.30 | |
| Shoe Carnival Ord Shs | USD | 17.43 | +0.78 | +4.68 | 16.12 | 17.87 | |||
| SHUTTLE PHARMACEUTICALS HO. | USD | 3.55 | -0.10 | -2.74 | 3.35 | 3.73 | 3.35 | 3.70 | |
| SIDUS SPACE CL A ORD | USD | 1.90 | -0.10 | -5.00 | 1.85 | 1.93 | 1.85 | 1.93 | |
| Sierra Bancorp Ord Shs | USD | 42.85 | +1.28 | +3.08 | 17.12 | 43.42 | 41.05 | 43.13 | |
| SIGA TECHNOLOGIES ORD | USD | 4 | - | -0.28 | 3 | 4 | 4 | 4 | |
| Sigma Lithium Corp | USD | 10.29 | -1.00 | -8.86 | 10.08 | 10.86 | 10.22 | 11.13 | |
| SILICON MOTION TECHNO ADR . | USD | 272.45 | -20.95 | -7.14 | 266.61 | 271.00 | 264.50 | 288.26 | |
| Silo Pharma Ord Shs | USD | 4.78 | -0.10 | -1.95 | 4.71 | 5.20 | 4.77 | 5.00 | |
| Silvercrest Asset Manageme. | USD | 10.14 | -0.01 | -0.10 | 9.20 | 10.23 | 10.10 | 10.46 | |
| Sino Global Shipping Ameri. | USD | - | - | ||||||
| SINOVAC BIOTECH ORD | USD | - | - | ||||||
| Sirius XM Holdings Inc. | USD | 31.22 | +0.57 | +1.86 | 30.68 | 31.42 | 30.64 | 31.38 | |
| SiTime Corporation | USD | 564.59 | -47.79 | -7.80 | 555.00 | 606.92 | 556.31 | 595.49 | |
| Skyward Specialty Insuranc. | USD | 58.4700 | +1.6000 | +2.81 | 57.9300 | 60.9000 | 57.6250 | 59.7100 | |
| SkyWater Technology Ord Sh. | USD | 31.52 | -0.33 | -1.04 | 30.91 | 33.00 | 30.48 | 31.58 | |
| Skywest Ord Shs | USD | 100.32 | +0.84 | +0.84 | 97.00 | 101.00 | 98.68 | 101.14 | |
| SKYWORKS SOLUTIONS ORD | USD | 57.63 | +0.12 | +0.21 | 56.90 | 57.60 | 55.55 | 57.73 | |
| SKYX Platforms Ord Shs | USD | 1.18 | -0.07 | -5.60 | 1.16 | 1.28 | 1.17 | 1.27 | |
| Sleep Number Corp. | USD | 0.13 | -0.08 | -39.67 | 0.10 | 0.12 | |||
| SLM Ord Shs | USD | 25.60 | +0.26 | +1.03 | 25.22 | 26.04 | 25.28 | 25.87 | |
| Smart Digital Group Ord Sh. | USD | 1.85 | -11.76 | -86.41 | 1.76 | 1.80 | |||
| Smart Sand Ord Shs | USD | 4.56 | -0.30 | -6.17 | 4.05 | 6.22 | 4.47 | 4.96 | |
| Smith Wesson Brands Ord Sh. | USD | 15.25 | +0.32 | +2.14 | 13.91 | 16.70 | 14.97 | 15.36 | |
| Smithfield Foods Ord Shs | USD | 25.62 | +0.86 | +3.47 | 25.51 | 27.24 | 24.90 | 25.72 | |
| SMX (Security Matters) PLC | USD | 17.2100 | -2.2100 | -11.38 | 15.6600 | 18.8500 | 16.5200 | 20.1500 | |
| SNDL Inc | USD | 1.29 | +0.01 | +0.39 | 1.25 | 1.41 | 1.26 | 1.33 | |
| Snow Lake Resources Ltd | USD | 2.39 | -0.49 | -17.01 | 2.42 | 2.46 | |||
| Socket Mobile Ord Shs | USD | 0.5121 | -0.0205 | -3.85 | 0.5010 | 0.5019 | 0.5003 | 0.5400 | |
| SoFi Technologies Ord Shs | USD | 17.32 | -0.55 | -3.08 | 17.28 | 17.36 | 17.22 | 17.93 | |
| Solar Capital Ltd | USD | 13.2900 | +0.0700 | +0.53 | 12.1600 | 13.5000 | 13.0300 | 13.3050 | |
| SolarCity Corp. | USD | 20.34 | - | - | 20.22 | 20.51 | |||
| SOLAREDGE TECHNOLOGIES ORD | USD | 52.34 | -2.24 | -4.10 | 52.00 | 52.80 | 50.80 | 54.27 | |
| Solid Biosciences Ord Shs | USD | 9.05 | -0.57 | -5.93 | 8.05 | 9.82 | 8.87 | 9.45 | |
| Solid Power Ord Shs Class . | USD | 2.35 | -0.07 | -2.89 | 2.33 | 2.37 | 2.34 | 2.41 | |
| Solidion Technology Ord Sh. | USD | 6.26 | -0.81 | -11.46 | 5.71 | 6.88 | 6.20 | 6.94 | |
| Soligenix Inc. | USD | - | - | ||||||
| Solstice Advanced Material. | USD | 49.2500 | +1.2500 | +2.60 | 49.3300 | 50.9500 | |||
| Sonim Technologies Ord Shs | USD | 3.4500 | -0.2400 | -6.50 | 3.1500 | 3.5800 | 3.4100 | 3.9660 | |
| Sonos Ord Shs | USD | 14.27 | +0.47 | +3.41 | 13.65 | 15.03 | 13.83 | 14.47 | |
| SORRENTO THERAPEUTICS ORD | USD | 0.31 | -0.08 | -20.26 | - | - | |||
| Sotera Health Company Ord . | USD | 18.27 | +0.12 | +0.66 | 17.70 | 18.71 | 18.13 | 18.52 | |
| SOTHERLY HOTELS REIT | USD | 2.25 | +0.01 | +0.45 | 2.24 | 2.26 | |||
| SoundHound AI Inc | USD | 6.31 | -0.19 | -2.92 | 6.28 | 6.32 | 6.24 | 6.45 | |
| Southside Bancshares Ord S. | USD | 35.74 | +0.87 | +2.50 | 28.94 | 36.50 | 35.05 | 36.20 | |
| SpaceX | USD | 131.11 | -4.16 | -3.08 | 126.86 | 126.97 | 130.74 | 137.76 | |
| 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 | 14.84 | -0.26 | -1.72 | 13.49 | 15.44 | 14.78 | 15.42 | |
| Sportsmans Warehouse Aktie. | USD | 1.20 | -0.01 | -0.42 | 1.08 | 1.37 | 1.19 | 1.22 | |
| SpringWorks Therapeutics I. | USD | 46.99 | +0.01 | +0.02 | 46.98 | 47.00 | |||
| Sprout Social Ord Shs Clas. | USD | 8.62 | -0.14 | -1.60 | 7.20 | 9.76 | 8.56 | 8.90 | |
| SPROUTS FARMERS MARKET ORD | USD | 73.67 | +0.37 | +0.50 | 72.83 | 73.90 | 72.19 | 74.81 | |
| SSR MINING ORD | USD | 25.89 | -1.36 | -4.99 | 25.75 | 26.14 | 25.67 | 26.70 | |
| Staar Surgical Ord Shs | USD | 28.98 | +0.48 | +1.68 | 23.28 | 26.78 | 28.50 | 29.91 | |
| Stable Road Acquisition Or. | USD | - | - | ||||||
| Star Bulk Carriers Ord Shs | USD | 26.02 | -0.33 | -1.25 | 23.42 | 28.87 | 25.98 | 26.78 | |
| Star Holdings Shares of Be. | USD | 9.44 | +0.26 | +2.83 | 9.30 | 15.15 | 9.18 | 9.68 | |
| STARBOARD VALUE ACQUISITIO. | USD | 9.12 | -0.12 | -1.30 | 9.30 | 10.61 | |||
| Starbox Group Holdings Ord. | USD | 2.11 | -0.21 | -9.05 | - | - | |||
| Starbucks Corp. | USD | 108.37 | +3.26 | +3.10 | 108.40 | 108.50 | 105.54 | 108.71 | |
| STEEL DYNAMICS ORD | USD | 234.98 | -0.58 | -0.25 | 230.01 | 239.74 | 233.48 | 237.78 | |
| Sterling Check Ord Shs | USD | 16.74 | -0.04 | -0.24 | 16.73 | 18.89 | |||
| Sterling Construction Co. . | USD | 641.3500 | -27.4700 | -4.11 | 636.0000 | 660.0000 | 632.7100 | 655.3200 | |
| Stitch Fix Inc. | USD | 3.94 | +0.07 | +1.81 | 3.47 | 4.16 | 3.86 | 3.99 | |
| StoneCo Ord Shs Class A | USD | 11.20 | -0.08 | -0.71 | 11.11 | 11.33 | 11.12 | 11.30 | |
| StoneX Group Ord Shs | USD | 110.8800 | -4.5300 | -3.93 | 110.0000 | 112.3000 | 110.0100 | 115.2300 | |
| STRATASYS ORD | USD | 8.19 | -0.10 | -1.21 | 8.02 | 8.35 | 8.11 | 8.25 | |
| Strategic Education Ord Sh. | USD | 77.69 | +1.89 | +2.49 | 72.49 | 123.64 | 73.96 | 78.54 | |
| Strategy Variable Rate Per. | USD | 85.4200 | -2.3600 | -2.69 | 85.4800 | 85.6500 | 84.8700 | 87.7500 | |
| Strive Ord Shs Class A | USD | 11.650 | -0.960 | -7.61 | 11.500 | 11.820 | 11.620 | 12.490 | |
| Structure Therapeutics ADR | USD | 46.03 | -3.59 | -7.24 | 45.13 | 47.08 | 45.97 | 49.46 | |
| Summit Therapeutics Ord Sh. | USD | 13.76 | -1.31 | -8.69 | 13.52 | 14.16 | 13.54 | 15.02 | |
| Sumo Logic Ord Shs | USD | 12.04 | -0.01 | -0.08 | 12.03 | 12.05 | |||
| Sun Country Airlines Holdi. | USD | 16.17 | -0.25 | -1.52 | 14.98 | 19.00 | |||
| SUNATION ENERGY ORD | USD | 3.34 | +0.10 | +3.09 | - | - | |||
| SUNOPTA ORD | USD | 6 | - | +0.23 | 6 | 7 | |||
| SunPower Corp. | USD | 0.61 | -0.02 | -3.68 | 0.56 | 0.67 | 0.60 | 0.64 | |
| Sunrise Realty Trust Ord S. | USD | 8.54 | +0.23 | +2.77 | 7.60 | 9.93 | 8.24 | 8.59 | |
| SUNRUN AKTIE | USD | 12 | -1 | -4.93 | 12 | 12 | 12 | 12 | |
| Sunworks Inc. | USD | 0.06 | -0.04 | -40.48 | - | - | |||
| Super League Enterprise Or. | USD | 2.84 | -0.10 | -3.40 | 2.84 | 3.13 | 2.84 | 3.01 | |
| SUPER MICRO COMPUTER ORD | USD | 24.68 | -2.21 | -8.22 | 24.62 | 24.73 | 24.65 | 26.72 | |
| SuperCom Ord Shs | USD | 10.68 | -0.04 | -0.37 | 9.52 | 11.24 | 10.45 | 11.37 | |
| Superior Group of Companie. | USD | 13.46 | +0.17 | +1.28 | 12.13 | 14.59 | 13.29 | 13.67 | |
| Surgalign Holdings Ord Shs | USD | 0.18 | -0.09 | -32.98 | - | - | |||
| SuRo Capital Ord Shs | USD | 12.54 | -0.23 | -1.80 | 12.52 | 13.75 | |||
| SVB Financial Group Ord Sh. | USD | 106.04 | -161.79 | -152.57 | 39.22 | 39.49 | |||
| SVF INVESTMENT UNT | USD | 10.78 | +0.18 | +1.65 | 10.77 | 10.78 | |||
| Swarmer Ord Shs | USD | 35.7600 | -1.9200 | -5.10 | 35.5000 | 39.0000 | 35.0100 | 37.2165 | |
| SYMANTEC CP | USD | 23.75 | - | - | 23.03 | 23.98 | |||
| Symbotic Ord Shs Class A | USD | 41.98 | -0.66 | -1.55 | 41.85 | 42.78 | 41.57 | 43.37 | |
| Synaptics Ord Shs | USD | 115.55 | -6.04 | -4.97 | 107.23 | 124.69 | 114.03 | 118.53 | |
| Synchronoss Technologies O. | USD | 9.00 | -0.01 | -0.11 | 9.00 | 9.01 | |||
| Synchrony Financial Ord Sh. | USD | 74.29 | +0.25 | +0.34 | 73.19 | 75.08 | 73.39 | 74.54 | |
| Syndax Pharmaceuticals Ord. | USD | 22.71 | -0.81 | -3.44 | 22.22 | 26.26 | 22.67 | 24.41 | |
| Synopsys Ord Shs | USD | 417.03 | -8.25 | -1.94 | 416.20 | 417.57 | 416.34 | 425.64 | |
| Sypris Solutions Inc. | USD | 1.89 | -0.15 | -7.35 | 1.70 | 2.23 | 1.82 | 2.07 | |
| T MOBILE US ORD | USD | 192.85 | +5.23 | +2.79 | 193.04 | 194.21 | 187.75 | 194.16 | |
| T Rowe Price GP | USD | 118.87 | +0.29 | +0.24 | 112.57 | 119.70 | 118.58 | 119.97 | |
| T2 Biosystems Inc. | USD | 0.13 | -0.06 | -31.07 | - | - | |||
| Taboola.com Ord Shs | USD | 5.41 | -0.03 | -0.55 | 5.39 | 5.60 | 5.41 | 5.51 | |
| Tactile Systems Technology. | USD | 29.41 | +0.81 | +2.83 | 23.32 | 32.78 | 28.01 | 30.25 | |
| Taitron Components Ord Shs. | USD | 1.05 | -0.18 | -14.63 | 0.96 | 1.21 | |||
| TAKE TWO INTERACTIVE SOFTW. | USD | 239.57 | -4.23 | -1.74 | 240.18 | 240.70 | 238.00 | 243.50 | |
| TALEN ENERGY Ord Shs | USD | 368.3 | -31.8 | -7.96 | 362.8 | 366.0 | 363.1 | 393.6 | |
| TALIS BIOMEDICAL ORD | USD | 4.38 | +0.15 | +3.61 | - | - | |||
| TalkSpace | USD | 5.2200 | +0.0100 | +0.19 | 5.2100 | 5.2400 | 5.2100 | 5.2300 | |
| Talphera Ord Shs | USD | 1.35 | -0.09 | -6.25 | 1.17 | 1.48 | 1.33 | 1.44 | |
| Tandem Diabetes Care Ord S. | USD | 16.29 | +1.01 | +6.61 | 15.22 | 17.00 | 15.34 | 16.72 | |
| Tango Therapeutics Ord Shs | USD | 27.64 | -2.61 | -8.63 | 27.74 | 30.89 | 27.13 | 29.99 | |
| Target Hospitality Ord Shs | USD | 16.87 | -0.18 | -1.06 | 14.92 | 22.15 | 16.68 | 17.10 | |
| TaskUs Inc. | USD | 5.97 | -0.03 | -0.42 | 5.42 | 5.97 | 5.92 | 6.14 | |
| Tattooed Chef Ord Shs Clas. | USD | 0.16 | -0.05 | -24.76 | - | - | |||
| Taylor Devices Ord Shs | USD | 57.09 | +1.24 | +2.22 | 52.56 | 58.04 | 55.33 | 57.87 | |
| Taysha Gene Therapies Ord . | USD | 5.97 | -0.22 | -3.55 | 5.61 | 6.30 | 5.88 | 6.27 | |
| TCG BDC Ord Shs | USD | 10.70 | +0.10 | +0.94 | 10.69 | 10.75 | 10.49 | 10.72 | |
| Tectonic Therapeutic Ord S. | USD | 30.65 | -1.85 | -5.69 | 27.44 | 37.90 | 30.30 | 32.66 | |
| Telos Corp. | USD | 4.73 | -0.10 | -2.07 | 4.10 | 5.53 | 4.68 | 4.91 | |
| Tempus AI Inc | USD | 53.5900 | -3.6600 | -6.39 | 53.0100 | 53.2700 | 52.6350 | 57.9400 | |
| Tenable Holdings Ord Shs | USD | 39.77 | -0.42 | -1.05 | 38.21 | 43.13 | 38.97 | 40.83 | |
| Tenax Therapeutics Ord Shs | USD | 15.08 | -0.26 | -1.69 | 15.05 | 15.18 | 14.59 | 15.44 | |
| Tenaya Therapeutics Ord Sh. | USD | 0.84 | -0.01 | -0.66 | 0.75 | 0.84 | 0.78 | 0.84 | |
| Tenon Medical Ord Shs | USD | 0.20 | - | -1.83 | 0.20 | 0.22 | 0.20 | 0.21 | |
| TERADYNE ORD | USD | 322.30 | -19.82 | -5.79 | 319.50 | 323.95 | 317.74 | 335.39 | |
| TeraWulf Inc. | USD | 17.98 | -1.39 | -7.18 | 17.60 | 17.70 | 17.70 | 18.84 | |
| Terrestrial Energy Ord Shs | USD | 4.7250 | -0.4650 | -8.96 | 4.6000 | 4.7300 | 4.6400 | 5.0500 | |
| Tesla Motors Inc. | USD | 391.06 | -3.40 | -0.86 | 388.12 | 388.66 | 385.32 | 395.31 | |
| Texas Instruments Inc. | USD | 291.22 | -9.97 | -3.31 | 289.14 | 291.46 | 288.50 | 294.76 | |
| Texas Roadhouse Ord Shs | USD | 197.55 | +7.69 | +4.05 | 193.51 | 198.00 | 190.95 | 197.91 | |
| TFS Financial Ord Shs | USD | 18.44 | +0.58 | +3.25 | 17.76 | 18.69 | 17.89 | 18.53 | |
| TG THERAPEUTICS ORD | USD | 54.93 | -1.48 | -2.62 | 49.49 | 59.53 | 54.38 | 56.78 | |
| The Honest Company Inc. | USD | 3.92 | -0.09 | -2.24 | 3.81 | 3.92 | 3.87 | 4.01 | |
| The Priceline Group Inc. | USD | 31.71 | +0.39 | +1.23 | 15.47 | 46.39 | 30.97 | 31.26 | |
| The RealReal Ord Shs | USD | 11.40 | +0.14 | +1.24 | 10.10 | 11.66 | 11.15 | 11.68 | |
| The Wendys Company Aktie | USD | 7.83 | +0.38 | +5.10 | 7.66 | 7.83 | 7.45 | 7.85 | |
| THE9 ADR 30 CL A ORD | USD | 3.81 | -0.03 | -0.65 | 3.62 | 3.75 | 3.69 | 4.11 | |
| TherapeuticsMD Inc. | USD | 2.04 | +0.10 | +5.15 | 2.01 | 2.20 | 1.91 | 2.09 | |
| Theravance Biopharma Inc (. | USD | 16.97 | +0.04 | +0.24 | 16.90 | 16.98 | 16.93 | 17.00 | |
| THERMOGENESIS HOLDINGS ORD | USD | 0.31 | -0.10 | -24.81 | - | - | |||
| THOMSON REUTERS CORP | USD | 98.82 | +3.31 | +3.47 | 98.80 | 100.50 | 96.84 | 101.10 | |
| Thoughtworks Holding Ord S. | USD | 4.47 | -0.02 | -0.45 | 4.47 | 4.50 | |||
| Thryv Holdings Ord Shs | USD | 4.20 | +0.10 | +2.44 | 3.67 | 5.21 | 4.04 | 4.22 | |
| Thunder Bridge Acquisition. | USD | 10.87 | -0.23 | -2.07 | 10.92 | 11.35 | |||
| Tilray Ord Shs Class 2 | USD | 4.35 | -0.03 | -0.68 | 4.30 | 4.40 | 4.32 | 4.43 | |
| Titan Machinery Inc. | USD | 18.98 | -0.03 | -0.16 | 15.55 | 23.33 | 18.70 | 19.49 | |
| Titan Medical Ord Shs | USD | 0.14 | -0.05 | -26.32 | - | - | |||
| TITAN PHARMACEUTICALS ORD | USD | 4.57 | -0.23 | -4.79 | 5.97 | 6.00 | |||
| TMC The Metals Company Inc. | USD | 3.76 | -0.35 | -8.52 | 3.73 | 4.04 | 3.71 | 4.00 | |
| Tonix Pharmaceuticals Hold. | USD | 11.85 | +0.24 | +2.07 | 11.69 | 12.50 | 11.20 | 11.89 | |
| TOP Ships | USD | 0.80 | +0.04 | +5.64 | 0.72 | 0.87 | 0.76 | 0.85 | |
| Top Win International Trad. | USD | 1.7300 | +0.1300 | +8.13 | 1.4800 | 1.8300 | 1.5600 | 2.1400 | |
| TORM Ord Shs Class A | USD | 29.40 | -0.24 | -0.81 | 27.74 | 30.05 | 29.32 | 30.05 | |
| Toro Corp. | USD | 4.93 | -0.11 | -2.18 | 4.85 | 5.16 | 4.92 | 5.04 | |
| ToughBuilt Industries Inc. | USD | 7.91 | -0.09 | -1.08 | 7.86 | 7.93 | |||
| TOUGHBUILT INDUSTRIES ORD | USD | - | - | ||||||
| TOWER SEMICONDUCTOR ORD | USD | 237.92 | -13.08 | -5.21 | 232.80 | 235.00 | 234.38 | 247.84 | |
| 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 | 31.01 | +0.84 | +2.78 | 30.54 | 31.20 | 30.38 | 31.30 | |
| TRANSCODE THERAPEUTICS ORD | USD | 8.27 | -0.43 | -4.89 | 6.32 | 11.19 | 8.27 | 8.74 | |
| TransMedics Group Ord Shs | USD | 76.00 | +0.62 | +0.82 | 75.35 | 76.30 | 75.34 | 78.47 | |
| Travelzoo Ord Shs | USD | 11.00 | -0.08 | -0.72 | 9.97 | 12.04 | 10.80 | 11.19 | |
| Traws Pharma Ord Shs | USD | 0.66 | +0.01 | +1.47 | 0.59 | 0.75 | 0.65 | 0.68 | |
| Trevena O Shs | USD | 2.50 | -2.18 | -47.34 | - | - | |||
| TREVENA ORD | USD | - | - | ||||||
| Trident Acquisitions Corp. | USD | 10.72 | +0.01 | +0.09 | 10.65 | 11.63 | 10.72 | 10.74 | |
| Trillium Therapeutics Ord . | USD | 19.86 | +0.06 | +0.29 | 16.47 | 29.88 | |||
| Trimble Ord Shs | USD | 53.75 | +1.83 | +3.52 | 52.00 | 55.50 | 51.71 | 53.87 | |
| Trinity Capital Ord Shs | USD | 17.90 | +0.18 | +1.02 | 17.45 | 17.96 | 17.53 | 17.93 | |
| Trip com Group ADR | USD | 43.75 | +0.88 | +2.05 | 43.43 | 44.33 | 43.51 | 44.22 | |
| TRIPADVISOR ORD | USD | 14.89 | +0.29 | +1.99 | 14.80 | 14.90 | 14.32 | 15.15 | |
| Triterras Inc. | USD | 0.99 | - | - | - | - | |||
| Trivago NV - ADR | USD | 5.50 | -0.02 | -0.36 | 4.64 | 6.00 | 5.40 | 5.60 | |
| Trump Media & Technology G. | USD | 9.63 | +0.06 | +0.63 | 9.50 | 9.53 | 9.12 | 9.89 | |
| Trupanion Ord Shs | USD | 26.35 | +0.88 | +3.46 | 25.01 | 27.00 | 25.76 | 26.98 | |
| TSS Ord Shs | USD | 9.86 | -0.77 | -7.24 | 9.50 | 9.86 | 9.42 | 10.48 | |
| Tuhura Biosciences Ord Shs | USD | 2.22 | -0.06 | -2.63 | 2.08 | 2.22 | 2.15 | 2.30 | |
| Turtle Beach Ord Shs | USD | 17.47 | -0.06 | -0.34 | - | - | |||
| Tuscan Holdings Corp. | USD | 10.00 | -0.20 | -1.96 | 9.94 | 10.34 | |||
| Twc Tech Hldg Ii Units | USD | 10.32 | -0.09 | -0.86 | 10.32 | 10.35 | |||
| TWFG Ord Shs | USD | 26.5300 | +0.8400 | +3.27 | 26.1500 | 26.7500 | 25.8300 | 26.7500 | |
| Twist Bioscience Corp. | USD | 91.23 | -1.38 | -1.49 | 85.00 | 91.00 | 88.64 | 93.78 | |
| Tyme Technologies Inc. | USD | 0.31 | +0.02 | +8.07 | - | - | |||
| UBIQUITI NETWORKS ORD | USD | 110.59 | +0.20 | +0.18 | 100.00 | 160.00 | |||
| Udemy Ord Shs | USD | 4.63 | -0.40 | -7.95 | 4.60 | 4.74 | |||
| UFP Industries Inc. | USD | 88.95 | +3.97 | +4.67 | 80.11 | 106.55 | 83.92 | 88.99 | |
| Ulta Beauty Inc | USD | 478.86 | +12.72 | +2.73 | 477.79 | 484.00 | 465.78 | 481.75 | |
| Ultra Clean Holdings Inc. | USD | 92.60 | -9.51 | -9.31 | 89.54 | 92.00 | 91.38 | 101.43 | |
| Ultragenyx Pharmaceutical . | USD | 30.22 | -1.49 | -4.70 | 26.53 | 32.00 | 29.83 | 31.90 | |
| ULTRALIFE BATTERIES | USD | 5.55 | -0.20 | -3.48 | 5.54 | 5.74 | 5.51 | 5.87 | |
| UNIQURE B.V. | USD | 39.36 | -1.64 | -4.00 | 39.00 | 39.75 | 39.01 | 40.66 | |
| UNITED AIRLINES HOLDINGS O. | USD | 118.81 | -2.16 | -1.79 | 117.50 | 119.00 | 116.05 | 122.12 | |
| United Bankshares Ord Shs | USD | 48.22 | +1.53 | +3.27 | 44.09 | 55.27 | 46.71 | 48.22 | |
| United Community Banks Ord. | USD | 27.83 | -0.93 | -3.23 | - | - | |||
| United Guardian Ord Shs | USD | 7.50 | +0.20 | +2.74 | 7.47 | 7.74 | 7.33 | 7.50 | |
| United Maritime Ord Shs | USD | 2.52 | -0.05 | -1.95 | 1.83 | 2.66 | 2.45 | 2.66 | |
| Uniti Group Aktie | USD | 10.9800 | -0.2100 | -1.88 | 10.4800 | 11.3900 | 10.8500 | 11.3350 | |
| Unity Biotechnology Inc. | USD | 0.20 | -0.10 | -33.41 | 0.16 | 0.20 | |||
| UNIVERSAL DISPLAY ORD | USD | 79.69 | +0.11 | +0.14 | 77.50 | 79.65 | 78.51 | 79.85 | |
| UP Fintech Holding ADR | USD | 4.63 | -0.08 | -1.70 | 4.61 | 4.64 | 4.60 | 4.78 | |
| Upexi Ord Shs | USD | 0.841 | -0.029 | -3.36 | 0.820 | 0.826 | 0.820 | 0.865 | |
| Upland Software Inc. | USD | 5.30 | -0.25 | -4.50 | 2.13 | 5.99 | 5.14 | 5.56 | |
| Upstart Holdings Ord Shs | USD | 30.88 | -0.71 | -2.25 | 30.50 | 31.00 | 30.32 | 32.00 | |
| Upstream Bio Ord Shs | USD | 7.230 | -0.040 | -0.55 | 6.680 | 7.950 | 6.980 | 7.340 | |
| Upwork Ord Shs | USD | 9.59 | +0.35 | +3.79 | 9.35 | 9.69 | 9.30 | 9.63 | |
| URANIUM ROYALTY ORD | USD | 2.61 | -0.15 | -5.43 | 2.58 | 2.66 | 2.57 | 2.75 | |
| Urban Gro Ord Shs | USD | 3.15 | +0.33 | +11.70 | 3.06 | 3.34 | |||
| Urban One Ord Shs Class A | USD | 5.00 | -0.05 | -0.99 | 4.12 | 5.62 | 4.95 | 5.05 | |
| UroGen Pharma Ord Shs | USD | 40.00 | +0.20 | +0.50 | 33.84 | 42.00 | 39.54 | 41.36 | |
| US Gold Ord Shs | USD | 14.19 | -0.97 | -6.40 | 14.10 | 15.30 | 14.09 | 14.97 | |
| USA Rare Earth Ord Shs Cla. | USD | 15.9100 | -1.4000 | -8.09 | 15.9000 | 15.9600 | 15.7000 | 16.9500 | |
| Usio Ord Shs | USD | 2.23 | -0.18 | -7.47 | 2.04 | 2.56 | 2.20 | 2.44 | |
| Utah Medical Products Ord . | USD | 71.74 | +1.32 | +1.87 | 56.56 | 102.06 | 70.68 | 72.59 | |
| UTime Ord Shs | USD | 0.4627 | -0.0222 | -4.58 | - | - | |||
| Uxin Ltd | USD | 1.61 | -0.03 | -1.83 | 1.50 | 1.93 | 1.57 | 1.72 | |
| Valneva SE ADR | USD | 5.08 | -0.05 | -0.88 | 5.08 | 6.40 | 5.07 | 5.21 | |
| Varonis Systems Ord Shs | USD | 47.00 | -0.33 | -0.70 | 42.99 | 48.30 | 46.64 | 47.71 | |
| VASCULAR BIOGENICS ORD | USD | 0.16 | -0.02 | -12.92 | - | - | |||
| Vaxart Ord Shs | USD | 0.32 | -0.11 | -25.06 | 0.31 | 0.33 | |||
| VBI Vaccines Ord Shs | USD | 2.96 | -0.31 | -9.48 | 2.95 | 2.98 | |||
| Vectoiq Acquisition Ii Uni. | USD | 10.17 | -0.02 | -0.20 | 10.16 | 10.17 | |||
| VECTOR ACQUISITION CL A OR. | USD | 11.57 | +0.50 | +4.52 | 11.50 | 11.89 | |||
| Velo3D Inc | USD | 10.3450 | -0.8650 | -7.72 | 10.1500 | 11.1500 | 10.3100 | 11.2500 | |
| Velodyne Lidar Inc. | USD | 1.26 | +0.01 | +0.79 | 1.25 | 1.30 | |||
| Veracyte Ord Shs | USD | 59.22 | -0.29 | -0.49 | 53.96 | 61.59 | 58.17 | 60.82 | |
| Verastem Inc. | USD | 5.770 | +0.040 | +0.70 | 5.000 | 6.000 | 5.505 | 5.800 | |
| VERICEL ORD | USD | 47.81 | +1.09 | +2.33 | 44.20 | 52.61 | 46.72 | 48.75 | |
| VERISIGN INC | USD | 275.22 | +4.70 | +1.74 | 272.60 | 280.80 | 269.80 | 278.51 | |
| Verisk Analytics Ord Shs | USD | 201.49 | +9.55 | +4.98 | 199.00 | 204.96 | 194.50 | 203.03 | |
| Veritone Ord Shs | USD | 1.03 | -0.01 | -0.96 | 1.00 | 1.10 | 0.99 | 1.07 | |
| Versamet Royalties Ord Shs | USD | 8.89 | -0.43 | -4.61 | 8.77 | 9.50 | 8.83 | 9.18 | |
| VERTEX PHARMACEUTICALS | USD | 486.03 | +8.95 | +1.88 | 485.15 | 488.62 | 476.25 | 487.30 | |
| Veru Inc. | USD | 2.35 | -0.07 | -2.89 | 2.40 | 2.45 | 2.27 | 2.50 | |
| Vesper Healthcare Acquisit. | USD | 12.49 | -0.56 | -4.29 | 9.75 | 13.00 | |||
| ViaSat Ord Shs | USD | 68.71 | -1.73 | -2.46 | 65.00 | 68.67 | 66.60 | 69.77 | |
| Viatris Inc. | USD | 17.33 | +0.65 | +3.90 | 17.17 | 17.33 | 16.65 | 17.39 | |
| Viavi Solutions Ord Shs | USD | 36.9300 | -3.1900 | -7.95 | 36.2500 | 39.6200 | 36.3400 | 39.1399 | |
| Vicor Ord Shs | USD | 230.41 | -29.79 | -11.45 | 228.00 | 250.75 | 227.67 | 249.81 | |
| ViewRay Ord Shs | USD | 0.03 | -0.02 | -39.90 | - | - | |||
| Viking Therapeutics Ord Sh. | USD | 36.37 | -1.44 | -3.81 | 35.77 | 37.33 | 35.86 | 38.15 | |
| Village Farms Internationa. | USD | 1.92 | -0.10 | -4.95 | 1.91 | 2.21 | 1.91 | 2.03 | |
| Vimeo Ord Shs | USD | 7.85 | +0.01 | +0.13 | 7.84 | 8.00 | |||
| VinFast Auto Ltd | USD | 3.11 | +0.02 | +0.65 | 3.00 | 3.41 | 3.05 | 3.13 | |
| Viomi Technology American . | USD | 0.82 | +0.01 | +1.75 | 0.82 | 0.91 | 0.80 | 0.83 | |
| Vir Biotechnology Inc. | USD | 9.40 | -0.21 | -2.19 | 8.51 | 10.38 | 9.12 | 9.70 | |
| VIRAX BIOLABS GROUP ORD | USD | 3.90 | +0.45 | +13.04 | 3.71 | 3.78 | 3.46 | 4.12 | |
| Viridian Therapeutics Ors . | USD | 18.03 | -1.03 | -5.40 | 17.03 | 17.88 | 17.76 | 19.04 | |
| VIRTU FINANCIAL CL A ORD | USD | 58.33 | -2.27 | -3.74 | 52.50 | 64.09 | 57.14 | 60.00 | |
| VISION MARINE TECHNOLOGIES. | USD | 0.9955 | -0.3145 | -24.01 | 0.9220 | 0.9600 | 0.9060 | 1.2500 | |
| VisionWave Holdings Ord Sh. | USD | 3.820 | -0.350 | -8.39 | 3.800 | 4.220 | 3.750 | 4.160 | |
| Vislink Technologies Inc. | USD | 2.50 | - | - | - | - | |||
| Vital Farms Ord Shs | USD | 13.18 | -0.41 | -3.02 | 13.18 | 13.78 | 13.13 | 13.75 | |
| Vivani Medical Ord Shs | USD | 1.35 | -0.06 | -4.26 | 1.33 | 1.49 | 1.34 | 1.49 | |
| VIVEVE MEDICAL ORD | USD | 0.22 | -0.04 | -15.35 | - | - | |||
| Vodafone Group Plc (ADR) | USD | 15.62 | +0.54 | +3.58 | 15.00 | 16.16 | 15.18 | 15.64 | |
| Vor Biopharma Ord Shs. | USD | 17.34 | -0.74 | -4.09 | 17.00 | 18.77 | 17.14 | 18.37 | |
| VOXELJET ADR REP ORD | USD | 0.64 | +0.03 | +4.86 | - | - | |||
| Voyager Therapeutics Ord S. | USD | 3.04 | -0.16 | -5.00 | 3.00 | 3.29 | 2.99 | 3.19 | |
| 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 | 18.91 | -0.74 | -3.74 | 16.80 | 20.20 | 18.88 | 19.17 | |
| vTv Therapeutics Inc. | USD | 32.29 | -0.40 | -1.22 | 12.98 | 33.51 | 32.29 | 34.02 | |
| Vuzix Corp | USD | 2.32 | -0.09 | -3.73 | 2.30 | 2.47 | 2.30 | 2.41 | |
| VYNE THERAPEUTICS ORD | USD | 0.77 | +0.01 | +1.36 | 0.74 | 0.79 | 0.75 | 0.79 | |
| WALGREEN BOOTS ALLIANCE OR. | USD | 11.98 | +0.06 | +0.50 | 12.04 | 12.05 | |||
| Warner Bros. Discovery Inc | USD | 27.29 | +0.02 | +0.07 | 27.39 | 27.46 | 26.83 | 27.30 | |
| Warner Music Group Corp | USD | 28.55 | +0.24 | +0.85 | 28.11 | 28.92 | 28.24 | 28.59 | |
| Wave Life Sciences Ord Shs | USD | 5.6700 | -0.2400 | -4.06 | 5.6000 | 6.2100 | 5.6100 | 5.9350 | |
| Wearable Devices Ltd | USD | 1.35 | -0.12 | -8.16 | 1.36 | 1.62 | 1.32 | 1.53 | |
| Weatherford International . | USD | 80.42 | -1.39 | -1.70 | 76.09 | 83.69 | 80.29 | 82.24 | |
| Webull Ord Shs Class A | USD | 7.52 | -0.17 | -2.21 | 7.39 | 7.53 | 7.49 | 7.89 | |
| Wejo Group Ord Shs | USD | 0.05 | -0.02 | -31.92 | - | - | |||
| Wellgistics Health Ord Shs | USD | 2.6600 | -0.1600 | -5.67 | 2.3900 | 3.0500 | 2.4848 | 2.8599 | |
| WesBanco Ord Shs | USD | 41.18 | +1.66 | +4.20 | 37.66 | 44.80 | 39.44 | 41.27 | |
| Westamerica Bancorporation. | USD | 62.46 | +3.44 | +5.83 | 46.00 | 67.14 | 59.25 | 62.53 | |
| WESTERN DIGITAL CORP | USD | 466.81 | -47.03 | -9.15 | 456.01 | 457.78 | 453.94 | 498.72 | |
| Westwater Resources Ord Sh. | USD | 0.42 | -0.01 | -3.25 | 0.39 | 0.47 | 0.42 | 0.43 | |
| Weyco Group Ord Shs | USD | 40.33 | +0.97 | +2.46 | 39.52 | 62.42 | 38.59 | 40.41 | |
| Willdan Group Inc. | USD | 74.98 | +2.18 | +2.99 | 71.50 | 81.73 | 72.32 | 75.41 | |
| Willis Towers Watson Ord S. | USD | 247.86 | +1.98 | +0.81 | 247.79 | 247.96 | |||
| WiMi Hologram Cloud Ord Sh. | USD | 1.27 | -0.05 | -3.42 | 1.15 | 1.41 | 1.27 | 1.32 | |
| Wingstop Inc. | USD | 140.93 | -4.77 | -3.27 | 140.25 | 148.87 | 140.26 | 145.86 | |
| Wise Ord Shs Class A | USD | 12.9200 | +0.0200 | +0.16 | 12.8900 | 13.0000 | 12.7400 | 12.9600 | |
| Wix.Com Ord Shs | USD | 52.79 | -0.44 | -0.83 | 52.00 | 52.85 | 52.12 | 54.55 | |
| WM Technology Ord Shs Clas. | USD | - | - | -8.43 | - | - | |||
| Workday Ord Shs Class A | USD | 145.43 | +3.61 | +2.55 | 144.50 | 145.50 | 141.46 | 148.42 | |
| Workhouse Group Inc. | USD | 2.69 | +0.08 | +3.07 | 2.57 | 2.69 | 2.57 | 2.70 | |
| Wrap Technologies Ord Shs | USD | 2.19 | -0.09 | -3.95 | 2.16 | 2.19 | 2.03 | 2.26 | |
| Wynn Resorts Ltd | USD | 98.11 | +1.06 | +1.09 | 97.10 | 99.35 | 97.28 | 99.12 | |
| X-Energy Ord Shs Class A | USD | 13.83 | -1.23 | -8.17 | 13.50 | 13.86 | 13.29 | 14.84 | |
| X3 Holdings Ord Shs | USD | 0.60 | -0.44 | -42.59 | 0.47 | 0.60 | |||
| Xanadu Quantum Technologie. | USD | 10.180 | -0.680 | -6.26 | 10.110 | 10.330 | 10.180 | 10.600 | |
| XBP Global Holdings Ord Sh. | USD | 2.7600 | +0.0900 | +3.37 | 2.6200 | 2.9500 | 2.6400 | 2.9400 | |
| XERIS BIOPHARMA HOLDINGS O. | USD | 8.69 | -0.01 | -0.11 | 7.89 | 8.85 | 8.65 | 8.88 | |
| Xerox Holdings Equity Warr. | USD | 0.2360 | +0.0060 | +2.61 | 0.2091 | 0.2605 | 0.2301 | 0.2580 | |
| XILINX INC | USD | 194.92 | - | - | 192.55 | 194.49 | |||
| Xilio Therapeutics Ord Shs | USD | 9.03 | -0.09 | -0.99 | 8.68 | 9.02 | 8.96 | 9.14 | |
| Xometry Ord Shs Class A | USD | 96.42 | -2.26 | -2.29 | 95.40 | 99.00 | 95.31 | 99.55 | |
| XOS ORD | USD | 2.15 | -0.17 | -7.33 | 2.17 | 2.38 | 2.11 | 2.33 | |
| XP Inc. | USD | 16.68 | -0.19 | -1.13 | 15.21 | 17.20 | 16.45 | 16.81 | |
| XTI AEROSPACE ORD | USD | 1.43 | -0.07 | -4.67 | 1.39 | 1.56 | 1.41 | 1.50 | |
| Xunlei ADR Representing 5 . | USD | 6.08 | +0.13 | +2.18 | 6.07 | 6.11 | 5.92 | 6.11 | |
| Xylo Technologies American. | USD | 5.16 | +0.09 | +1.78 | 4.65 | 5.27 | |||
| YORK WATER ORD | USD | 31.31 | +0.96 | +3.16 | 31.02 | 31.41 | 30.22 | 31.32 | |
| 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 | 265.04 | +9.87 | +3.87 | 257.10 | 270.00 | 252.26 | 266.16 | |
| Zentalis Pharmaceuticals O. | USD | 4.57 | -0.21 | -4.39 | 3.93 | 5.18 | 4.46 | 4.79 | |
| Zeta Network Group | USD | 0.4150 | +0.0090 | +2.22 | 0.3491 | 0.4032 | 0.3781 | 0.4270 | |
| Zhong Yang Financial Group. | USD | 2.52 | +0.42 | +20.00 | 2.48 | 2.65 | 2.05 | 2.64 | |
| ZILLOW GROUP CL A ORD | USD | 33.99 | +0.25 | +0.74 | 32.82 | 34.25 | 33.33 | 34.46 | |
| ZILLOW GROUP CL C ORD | USD | 34.08 | +0.24 | +0.69 | 32.45 | 34.50 | 33.33 | 34.40 | |
| ZIONS BANCORPORATION ORD | USD | 73.31 | +1.76 | +2.46 | 71.85 | 73.53 | 71.63 | 73.34 | |
| ZK INTERNATIONAL GROUP ORD | USD | 1.35 | +0.01 | +0.75 | 1.31 | 1.59 | 1.32 | 1.50 | |
| Zogenix Ord Shs | USD | - | - | ||||||
| Zoom Video Communications . | USD | 92.92 | +0.32 | +0.35 | 92.10 | 93.21 | 91.66 | 94.45 | |
| 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 | 146.43 | -1.76 | -1.19 | 146.00 | 148.44 | 144.66 | 151.60 | |
| Zura Bio Ord Shs Class A | USD | 5.25 | -0.14 | -2.60 | 5.14 | 5.50 | 5.13 | 5.35 | |
| Zynex Inc. | USD | 0.13 | -0.07 | -34.90 | 0.13 | 0.13 |

