Külföldi piacok
Árfolyamok
A nap nyertesei
| Termék | Utolsó ár | Vált.% | |
|---|---|---|---|
| Genetic Technologies Ltd | 3.15 | +74.82 | |
| Lordstown Motors Ord Shs | 6.23 | +47.96 | |
| Ontrak Ord Shs | 2.45 | +32.67 |
A nap vesztesei
| Termék | Utolsó ár | Vált.% | |
|---|---|---|---|
| SVB Financial Group Ord Sh. | 106.04 | -152.57 | |
| Codiak BioSciences Ord Shs | 0.06 | -55.98 | |
| INFINITY PHARMACEUTICALS O. | 0.04 | -46.98 |
| 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 | 51.19 | -1.80 | -3.40 | 49.57 | 52.25 | |||
| 9 METERS BIOPHARMA ORD | USD | 0.07 | -0.05 | -42.97 | - | - | |||
| Abeona Therapeutics Ord Sh. | USD | 7.60 | +0.07 | +0.93 | 7.56 | 7.60 | 7.20 | 7.69 | |
| ABIOMED INC. | USD | 381.10 | +0.31 | +0.08 | 381.30 | 381.50 | |||
| ACADIA Pharmaceuticals Inc. | USD | 16.82 | -0.25 | -1.46 | 16.81 | 16.82 | 16.62 | 17.28 | |
| ACASTI PHARMA CL A ORD | USD | 2.38 | -0.47 | -16.48 | 2.37 | 2.55 | |||
| ACCURAY INC (ARAY) | USD | 2.14 | -0.07 | -3.17 | 2.13 | 2.14 | 2.10 | 2.22 | |
| AcelRx Pharmaceuticals Ord. | USD | 3.22 | -0.44 | -11.92 | 3.22 | 3.23 | |||
| Achieve Life Sciences Ord | USD | 4.51 | -0.06 | -1.31 | 4.00 | 4.60 | 4.43 | 4.58 | |
| ACHILLION PHARMACEUTICALS . | 6.76 | - | - | 6.90 | 6.95 | ||||
| Acm Research Class A Ord S. | USD | 25.01 | -2.40 | -8.74 | 25.01 | 25.02 | 24.50 | 27.15 | |
| ACTIVISION BLIZZARD ORD | USD | 94.42 | -0.05 | -0.05 | 94.30 | 94.59 | |||
| 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 | 2.40 | +0.07 | +2.78 | 2.40 | 2.44 | 2.28 | 2.48 | |
| ADMA Biologics Inc (ADMA) | USD | 6.27 | +0.07 | +1.13 | 6.25 | 6.29 | 6.10 | 6.29 | |
| Adobe Systems Inc. | USD | 464.91 | -8.27 | -1.75 | 464.87 | 464.97 | 463.09 | 476.54 | |
| Advanced Emissions Solutio. | USD | 3.36 | +0.10 | +3.07 | - | - | |||
| Advanced Micro Devices Ord. | USD | 146.58 | -8.50 | -5.48 | 146.58 | 146.59 | 145.30 | 154.22 | |
| ADVAXIS AKTIE | USD | - | - | ||||||
| ADVENT TECHNOLOGIES HOLDIN. | USD | 0.17 | -0.01 | -6.52 | 0.16 | 0.18 | 0.16 | 0.18 | |
| Aemetis Inc. | USD | - | - | ||||||
| AEROVIRONMENT (AVAV) | USD | 149.82 | +3.12 | +2.12 | 149.75 | 149.93 | 147.29 | 152.56 | |
| AEterna Zentaris Ord Shs | USD | 1.95 | - | - | 1.92 | 3.00 | 1.95 | 1.97 | |
| Affirm Holdings Inc | USD | 31.00 | -0.16 | -0.50 | 30.99 | 31.00 | 30.54 | 31.91 | |
| Agios Pharmaceuticals Inc. | USD | 29.54 | +0.11 | +0.36 | 29.53 | 29.54 | 28.71 | 30.26 | |
| AGNC Investment REIT | USD | 9.14 | +0.08 | +0.88 | 9.13 | 9.14 | 9.06 | 9.20 | |
| Agrify Ord Shs | USD | 2.55 | -1.88 | -42.44 | 2.54 | 2.65 | |||
| Aileron Therapeutics Inc. | USD | 3.36 | - | - | 3.35 | 3.38 | |||
| Airbnb Ord Shs Class A | USD | 155.01 | -5.09 | -3.18 | 155.09 | 155.33 | 154.56 | 160.29 | |
| AKAMAI TECHNOLOGIES | USD | 101.49 | +0.76 | +0.75 | 101.48 | 101.50 | 100.48 | 101.72 | |
| Alexion Pharmaceuticals In. | USD | 182.50 | - | - | 182.98 | 200.00 | |||
| Align Technology Inc (ALGN. | USD | 298.98 | -2.36 | -0.78 | 298.96 | 299.02 | 296.50 | 304.75 | |
| Alkido Pharma Inc. | USD | 3.56 | +0.03 | +0.85 | - | - | |||
| Allegro MicroSystems Ord S. | 25.23 | -0.62 | -2.40 | 25.27 | 25.30 | ||||
| ALLIED ESPORTS ENTERTAINME. | USD | 1.38 | +0.03 | +1.84 | - | - | |||
| Alnylam Pharmaceuticals In. | 133.05 | -1.04 | -0.78 | 132.93 | 138.00 | ||||
| Alpha Healthcare Acquisiti. | 10.15 | -0.03 | -0.29 | 10.13 | 10.15 | ||||
| Alphabet Inc - A Shares | USD | 154.05 | -1.96 | -1.26 | 154.04 | 154.06 | 152.30 | 156.36 | |
| Alphabet Inc - C Shares | USD | 155.84 | -1.62 | -1.03 | 155.84 | 155.85 | 153.91 | 157.75 | |
| ALTABA INC Aktie | 19.63 | - | - | 19.62 | 19.66 | ||||
| Altimeter Growth Ord Shs C. | USD | - | - | ||||||
| Altimmune Ord Shs | USD | 6.91 | +0.02 | +0.29 | 6.88 | 6.96 | 6.65 | 7.01 | |
| Alto Ingredients Ord Shs | USD | 4.75 | - | - | - | - | |||
| AMARIN ADR REP 1 ORD | USD | 0.86 | -0.01 | -1.43 | 0.86 | 0.89 | 0.86 | 0.89 | |
| Amazon.Com Inc. | USD | 174.60 | -4.62 | -2.58 | 174.60 | 174.61 | 173.44 | 179.00 | |
| AMCI Acquisition Ord Shs C. | 16.27 | +0.32 | +2.01 | 16.10 | 16.40 | ||||
| American Airlines Group In. | USD | 14.11 | +0.09 | +0.64 | 14.10 | 14.11 | 13.86 | 14.28 | |
| AMERICAN RESOURCES CL A OR. | USD | 1.35 | -0.04 | -2.88 | 1.35 | 1.41 | 1.35 | 1.41 | |
| Amgen Inc. | USD | 268.93 | +6.18 | +2.35 | 268.68 | 269.20 | 260.68 | 269.38 | |
| AMKORTECHNOLOGY INC | USD | 28.50 | -0.47 | -1.62 | 28.49 | 28.50 | 28.15 | 29.64 | |
| AMKORTECHNOLOGY INC | - | - | |||||||
| ANALOG DEVICES ORD | USD | 183.36 | -4.22 | -2.25 | 183.36 | 183.38 | 182.59 | 187.90 | |
| ANSYS Ord Shs | USD | 321.89 | -2.61 | -0.80 | 321.89 | 322.10 | 320.51 | 325.87 | |
| Antero Resources Aktie | USD | 29.31 | +0.45 | +1.54 | 29.30 | 29.31 | 28.80 | 29.38 | |
| APA Ord Shs | USD | 32.36 | +0.18 | +0.56 | 32.28 | 32.43 | 32.16 | 32.95 | |
| Apex Technology Acquisitio. | USD | 12.11 | -0.14 | -1.14 | 12.05 | 12.30 | |||
| Aphria Ord Shs | 15.38 | -0.07 | -0.45 | 15.22 | 15.35 | ||||
| AppFolio Ord Shs Class A | USD | 208.50 | -3.99 | -1.88 | 207.76 | 209.12 | 207.95 | 212.99 | |
| Apple Inc. | USD | 164.94 | -2.10 | -1.26 | 164.94 | 164.95 | 164.08 | 166.40 | |
| Applied Genetic Technologi. | USD | 0.39 | - | +1.22 | 0.38 | 0.40 | |||
| APPLIED MATERIAL ORD | USD | 189.77 | -4.55 | -2.34 | 189.30 | 190.09 | 188.19 | 194.69 | |
| APPLIED OPTOELECTRONICS OR. | USD | 12.10 | +0.44 | +3.77 | 12.10 | 12.11 | 11.58 | 12.44 | |
| Applied UV Ord Shs | USD | 0.65 | -0.05 | -6.71 | 0.63 | 0.70 | 0.64 | 0.71 | |
| APREA THERAPEUTICS ORD | USD | 5.41 | -0.43 | -7.66 | 5.32 | 5.72 | 5.31 | 5.79 | |
| APTOSE BIOSCIENCES INC | - | - | |||||||
| APTOSE BIOSCIENCES INC | - | - | |||||||
| Aqua Metals Ord Shs | USD | 0.49 | -0.01 | -2.20 | 0.46 | 0.51 | 0.49 | 0.52 | |
| AquaBounty Technologies Or. | USD | 3.73 | -0.46 | -11.03 | 3.72 | 3.78 | |||
| Arcimoto Inc. | USD | 0.40 | -0.01 | -1.76 | 0.40 | 0.40 | 0.40 | 0.41 | |
| ArcLight Clean Transition . | 18.09 | -0.92 | -4.84 | 17.95 | 18.88 | ||||
| ARDELYX ORD | USD | 6.48 | +0.04 | +0.62 | 6.48 | 6.52 | 6.27 | 6.56 | |
| Ares Capital Ord Shs | USD | 20.59 | +0.17 | +0.81 | 20.58 | 20.59 | 20.44 | 20.66 | |
| Array Technologies Ord Shs | USD | 11.27 | +0.30 | +2.73 | 11.24 | 11.33 | 10.83 | 11.30 | |
| Arrowhead Pharmaceuticals . | USD | 22.35 | -0.27 | -1.17 | 22.34 | 22.35 | 21.75 | 22.76 | |
| ARTIUS ACQUISITION CL A OR. | USD | - | - | ||||||
| Assembly Biosciences Ord S. | USD | 11.92 | -0.35 | -2.85 | 11.77 | 11.87 | |||
| ATA Creativity Global ADR | USD | 0.97 | +0.01 | +0.97 | 0.91 | 1.00 | 0.92 | 1.03 | |
| Athenex Inc. | USD | 3.42 | +0.09 | +2.70 | 3.42 | 3.44 | |||
| Atlantic American Corp. | USD | 1.95 | - | - | 1.91 | 1.99 | 1.93 | 2.02 | |
| Atossa Genetics Inc (ATOS) | USD | 1.37 | -0.05 | -3.52 | 1.35 | 1.37 | 1.33 | 1.43 | |
| aTyr Pharma Ord | USD | 1.60 | -0.02 | -1.23 | 1.60 | 1.61 | 1.58 | 1.65 | |
| Auris Medical Holding AG | USD | 3.07 | -0.03 | -0.97 | 3.02 | 3.11 | |||
| Aurora Mobile ADR | USD | 2.47 | +0.51 | +26.02 | 2.46 | 2.47 | |||
| AUTODESK INC | USD | 216.48 | +5.85 | +2.78 | 216.46 | 216.53 | 210.20 | 216.83 | |
| Automatic Data Processing . | USD | 243.26 | +1.27 | +0.52 | 243.25 | 243.30 | 242.45 | 244.28 | |
| AVEO Pharmaceuticals Inc. | USD | 15.00 | - | - | - | - | |||
| AYRO Ord Shs | USD | 1.36 | +0.04 | +3.03 | 1.32 | 1.38 | 1.31 | 1.38 | |
| AYTU BIOSCIENCE ORD | - | - | |||||||
| AYTU BIOSCIENCE ORD | USD | 3.40 | -0.11 | -3.13 | 3.35 | 3.39 | |||
| Baidu.com Inc. | USD | 94.98 | -0.60 | -0.63 | 94.97 | 94.98 | 94.45 | 95.45 | |
| BALLARD POWER (BLDP) | USD | 2.63 | -0.06 | -2.23 | 2.60 | 2.78 | 2.60 | 2.70 | |
| BAUDAX BIO ORD | USD | 0.19 | +0.01 | +3.40 | - | - | |||
| Beam Global | USD | 6.14 | -0.26 | -4.06 | 6.08 | 6.22 | 6.05 | 6.51 | |
| Beam Therapeutics Ord Shs | USD | 23.90 | -0.41 | -1.69 | 23.89 | 23.90 | 23.65 | 24.94 | |
| BELLUS Health Inc. | USD | 14.74 | - | - | - | - | |||
| Benefitfocus Inc. | 13.79 | -0.34 | -2.37 | 13.76 | 13.78 | ||||
| Berkeley Lights Inc. | USD | 1.20 | -0.08 | -5.88 | - | - | |||
| Beyond Meat Ord Shs | USD | 6.41 | +0.01 | +0.16 | 6.39 | 6.43 | 6.23 | 6.44 | |
| Big 5 Sporting Goods Ord S. | USD | 3.10 | +0.07 | +2.31 | 3.09 | 3.10 | 3.00 | 3.20 | |
| BigCommerce Holdings Inc. | USD | 5.89 | -0.05 | -0.84 | 5.87 | 5.91 | 5.82 | 5.99 | |
| BioCardia Ord Shs | USD | 0.36 | -0.02 | -4.51 | 0.36 | 0.38 | 0.36 | 0.37 | |
| Biocept Inc. | USD | 0.43 | -0.07 | -14.01 | - | - | |||
| BIOCRYST PHARMACEUTICALS O. | USD | 4.44 | -0.06 | -1.33 | 4.43 | 4.44 | 4.27 | 4.59 | |
| BIODELIVERY SCIENCE INTERN. | USD | - | - | ||||||
| BIOGEN | USD | 194.43 | +3.91 | +2.05 | 194.37 | 194.46 | 189.44 | 194.53 | |
| Biolase Inc. | USD | 0.14 | -0.01 | -6.40 | 0.14 | 0.14 | 0.13 | 0.15 | |
| BioLineRx ADR Representing. | USD | 0.66 | +0.02 | +2.56 | 0.63 | 0.71 | 0.64 | 0.68 | |
| BIOMARIN PHARMACEUTICAL OR. | USD | 88.63 | -1.44 | -1.60 | 88.63 | 88.65 | 88.29 | 90.12 | |
| Bionano Genomics Inc. | USD | 0.76 | -0.03 | -4.03 | 0.75 | 0.76 | 0.75 | 0.81 | |
| BiondVax Pharmaceuticals A. | USD | 1.34 | -0.01 | -0.76 | - | - | |||
| Biontech SE | USD | 86.73 | +0.56 | +0.64 | 86.72 | 86.73 | 85.64 | 87.59 | |
| BIORA THERAPEUTICS ORD | USD | 0.59 | - | - | - | - | |||
| BIOVENTUS CL A ORD | USD | 4.50 | -0.05 | -1.10 | 4.49 | 4.50 | 4.44 | 4.62 | |
| BIOVERATIV ORD | 104.98 | +0.33 | +0.32 | 104.98 | 104.99 | ||||
| BioXcel Therapeutics Inc. | USD | 2.75 | +0.20 | +7.84 | 2.75 | 2.76 | 2.52 | 2.79 | |
| Bit Digital Inc. | USD | 1.98 | +0.05 | +2.59 | 1.95 | 1.99 | 1.94 | 2.04 | |
| BLACKBERRY ORD | USD | 11.57 | +0.08 | +0.70 | 11.45 | 11.77 | |||
| BlackLine Inc. | USD | 57.33 | -0.52 | -0.90 | 57.32 | 57.34 | 56.49 | 58.49 | |
| Blink Charging Co. | USD | 2.29 | -0.07 | -2.97 | 2.29 | 2.30 | 2.28 | 2.38 | |
| Bloomin Brands Ord Shs | USD | 27.04 | +0.01 | +0.04 | 27.03 | 27.05 | 26.79 | 27.27 | |
| Bluebird Bio Inc | USD | 1.02 | +0.07 | +7.03 | 1.00 | 1.03 | 0.94 | 1.03 | |
| Bofi Holding Inc. | 34.39 | +0.40 | +1.18 | 33.33 | 34.83 | ||||
| Booking Holdings Ord Shs | USD | 3 415.24 | -14.90 | -0.43 | 3 414.54 | 3 416.67 | 3 405.16 | 3 478.19 | |
| Brickell Biotech Inc. | USD | 2.35 | +0.05 | +2.17 | - | - | |||
| Bridgetown 2 Holdings Limi. | USD | - | - | ||||||
| BROADCOM INC | USD | 248.62 | +1.68 | +0.68 | 248.60 | 248.65 | |||
| Broadcom Ord Shs | USD | 1 204.71 | -54.28 | -4.31 | 1 200.77 | 1 203.87 | 1 197.56 | 1 260.00 | |
| Broadwind Ord Shs | USD | 2.23 | -0.04 | -1.76 | 2.20 | 2.29 | 2.21 | 2.27 | |
| Brookfield Property REIT O. | 18.02 | +0.01 | +0.06 | 18.02 | 18.03 | ||||
| BROOKLINE CAPITAL ACQUISIT. | 10.65 | -0.08 | -0.75 | 10.69 | 10.73 | ||||
| Bsquare Corp. | USD | 1.89 | +0.01 | +0.53 | - | - | |||
| BUMBLE CL A ORD | USD | 10.19 | -0.05 | -0.49 | 10.18 | 10.19 | 10.07 | 10.30 | |
| Burgundy Technology Acquis. | USD | - | - | ||||||
| Cadence Design Systems Inc. | USD | 280.47 | -5.43 | -1.90 | 280.46 | 280.55 | 279.60 | 286.67 | |
| CALADRIUS BIOSCIENCES INC | USD | 0.43 | -0.09 | -16.81 | - | - | |||
| Canadian Solar Inc. | USD | 14.41 | -0.12 | -0.83 | 14.38 | 14.49 | 14.18 | 14.61 | |
| Canoo Inc. | USD | 2.84 | -0.17 | -5.50 | 2.83 | 2.84 | 2.75 | 3.10 | |
| Canopy Growth Corp. | USD | 7.95 | +0.12 | +1.53 | 7.95 | 7.96 | 7.45 | 8.33 | |
| Capstone Turbin | USD | 2.74 | - | - | - | - | |||
| CARA THERAPEUTICS ORD | USD | 0.67 | -0.02 | -2.93 | 0.67 | 0.69 | 0.65 | 0.70 | |
| Cassava Sciences Inc. | USD | 19.64 | -1.55 | -7.31 | 19.60 | 19.73 | 19.47 | 21.20 | |
| Castor Maritime Inc. | USD | 0.35 | -0.01 | -2.75 | 0.35 | 0.35 | |||
| Catabasis Pharmaceuticals . | USD | 8.54 | -0.64 | -6.97 | 7.32 | 8.79 | |||
| CBAK Energy Technology Ord. | USD | 0.96 | +0.02 | +1.59 | 0.94 | 0.99 | 0.93 | 0.97 | |
| CDW Corp. | USD | 235.78 | +0.08 | +0.03 | 235.54 | 236.02 | 234.45 | 237.37 | |
| Celgene Corp. | 108.24 | +0.11 | +0.10 | 108.91 | 110.00 | ||||
| Celsion Corp. | USD | 1.96 | - | - | - | - | |||
| Cemtrex Ord Shs | USD | 5.97 | +0.61 | +11.41 | 5.90 | 5.95 | |||
| CENTURY ALUMINUM ORD | USD | 17.87 | +0.45 | +2.55 | 17.86 | 17.87 | 17.10 | 18.09 | |
| CERECOR ORD | 2.77 | -0.08 | -2.81 | 2.76 | 2.77 | ||||
| CERNER CORP. | USD | 94.92 | -0.05 | -0.05 | 94.93 | 94.97 | |||
| CH ROBINSON WORLDWIDE ORD | 97.39 | +3.76 | +4.01 | 97.38 | 97.39 | ||||
| CHARTER COMMUNICATIONS CL . | USD | 265.14 | +5.23 | +2.01 | 265.06 | 265.22 | 259.92 | 265.71 | |
| Check Cap Ord Shs | USD | 2.26 | -0.04 | -1.77 | 2.12 | 2.32 | 2.21 | 2.30 | |
| CHECK POINT SOFTWARE TECH. | USD | 157.88 | -0.50 | -0.32 | 157.90 | 157.94 | 157.30 | 158.68 | |
| CHF SOLUTIONS ORD | 5.28 | +0.06 | +1.15 | 1.05 | 5.33 | ||||
| CHINA LIBERAL EDUCATION HO. | USD | 2.56 | +0.24 | +10.22 | 2.48 | 2.53 | |||
| CIIG Merger Ord Shs Class . | 21.60 | -2.21 | -9.28 | 21.35 | 21.45 | ||||
| Cincinnati Fin | USD | 119.92 | +2.40 | +2.04 | 119.91 | 119.93 | 118.14 | 120.02 | |
| Cinedigm Corp. | USD | 0.29 | - | +0.89 | - | - | |||
| CINTAS CORPORATION | USD | 661.08 | -1.36 | -0.21 | 661.07 | 661.33 | 659.00 | 669.22 | |
| Cisco Systems Inc. | USD | 48.30 | +0.19 | +0.39 | 48.30 | 48.31 | 48.03 | 48.43 | |
| CITRIX SYSTEMS INC | USD | 103.90 | +0.04 | +0.04 | 103.88 | 103.98 | |||
| CLEAN ENERGY FUELS | USD | 2.21 | -0.03 | -1.34 | 2.20 | 2.21 | 2.18 | 2.27 | |
| Cleanspark Ord Shs | USD | 17.19 | +0.96 | +5.88 | 17.18 | 17.19 | 16.37 | 17.90 | |
| CLEVER LEAVES HOLDINGS EQY. | USD | 0.13 | - | +0.66 | 0.12 | 0.15 | |||
| Clover Health Investments . | USD | 0.63 | - | -0.32 | 0.63 | 0.63 | 0.62 | 0.64 | |
| Clovis Oncology Ord Shs | USD | 0.08 | - | -5.91 | - | - | |||
| CME GROUP CL A ORD | 203.67 | +2.65 | +1.32 | 203.66 | 203.73 | ||||
| Co-Diagnostics Inc. | USD | 1.16 | -0.01 | -0.43 | 1.15 | 1.16 | 1.14 | 1.17 | |
| Cocrystal Pharma Inc. | USD | 2.29 | -0.14 | -5.76 | 2.25 | 2.37 | |||
| Codiak BioSciences Ord Shs | USD | 0.06 | -0.07 | -55.98 | - | - | |||
| COGNIZANT TECH | USD | 67.44 | +0.31 | +0.46 | 67.37 | 67.51 | 66.98 | 67.60 | |
| Collective Growth Ord Shs . | 9.75 | +0.32 | +3.39 | 9.40 | 10.50 | ||||
| COMPASS Pathways PLC | USD | 8.35 | -0.07 | -0.83 | 8.36 | 8.37 | 8.23 | 8.70 | |
| Comtech Telecommunications. | 24.68 | -0.27 | -1.08 | 24.67 | 24.70 | ||||
| ConforMIS Inc. | USD | 1.48 | +0.06 | +4.23 | 1.43 | 1.50 | |||
| Contextlogic Ord Shs Class. | USD | 5.84 | +0.10 | +1.70 | 5.83 | 5.84 | 5.70 | 6.00 | |
| Copart Ord Shs | 125.70 | +2.42 | +1.96 | 125.67 | 125.70 | ||||
| Corbus Pharmaceuticals Hol. | USD | 38.91 | +2.38 | +6.52 | 38.91 | 38.99 | 35.79 | 39.86 | |
| CorMedix Ord Shs | USD | 5.25 | -0.17 | -3.14 | 5.24 | 5.25 | 5.13 | 6.22 | |
| Cornerstone OnDemand Ord S. | USD | - | - | ||||||
| Corsair Gaming Inc. | USD | 10.73 | -0.03 | -0.28 | 10.72 | 10.73 | 10.68 | 10.86 | |
| COSTCO WHOLESALE CORP. | USD | 709.43 | -1.82 | -0.26 | 709.44 | 709.76 | 702.00 | 714.87 | |
| Coupa Software Ord Shs | USD | 80.97 | +0.63 | +0.78 | 80.96 | 81.00 | |||
| CRACKER BARREL OLD COUNTRY. | USD | 58.67 | +2.29 | +4.06 | 58.67 | 58.68 | 55.39 | 58.70 | |
| Crescent Capital BDC Ord S. | USD | 17.17 | +0.09 | +0.53 | 17.12 | 17.20 | 17.11 | 17.20 | |
| Crispr Therapeutics Ord Sh. | USD | 55.01 | -1.15 | -2.05 | 55.01 | 55.02 | 54.28 | 57.49 | |
| CROCS INC | USD | 120.52 | -0.56 | -0.46 | 120.51 | 120.55 | 119.83 | 122.63 | |
| CrowdStrike Holdings Inc. | USD | 282.64 | -11.46 | -3.90 | 282.04 | 283.26 | 280.88 | 292.73 | |
| CryoPort Ord Shs | USD | 16.12 | -0.35 | -2.13 | 16.12 | 16.13 | 15.59 | 16.73 | |
| CSX ORD | USD | 31.79 | -0.26 | -0.81 | 31.63 | 31.84 | |||
| Curevac Ord Shs | USD | 2.45 | +0.01 | +0.41 | 2.44 | 2.45 | 2.36 | 2.56 | |
| CURIS ORD | USD | 1.03 | -0.04 | -3.74 | 1.03 | 1.04 | |||
| CYREN ORD | USD | 0.22 | -0.06 | -20.65 | - | - | |||
| DARE BIOSCIENCES INC | USD | 0.28 | -0.01 | -4.95 | 0.28 | 0.29 | 0.28 | 0.31 | |
| Datadog Ord Shs Class A | USD | 120.09 | -4.93 | -3.94 | 119.93 | 120.31 | 119.90 | 125.67 | |
| DENTSPLY SIRONA Aktie | 66.27 | +0.48 | +0.73 | 66.26 | 66.27 | ||||
| DEXCOM ORD | USD | 130.71 | -3.59 | -2.67 | 130.69 | 130.71 | 129.18 | 135.06 | |
| Diamedica Therapeutics Ord. | USD | 2.39 | -0.10 | -4.02 | 2.00 | 2.49 | 2.37 | 2.54 | |
| Diamondback Energy Ord Shs | USD | 200.54 | +0.94 | +0.47 | 200.54 | 200.58 | 200.10 | 203.85 | |
| Digi International Inc. | USD | 29.25 | -0.35 | -1.18 | 29.25 | 29.32 | 29.25 | 29.91 | |
| Digital Turbine Inc. | USD | 1.85 | -0.06 | -3.14 | 1.81 | 1.89 | 1.81 | 1.91 | |
| 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 | - | - | |||
| DocuSign Ord Shs | USD | 55.74 | -1.30 | -2.28 | 55.73 | 55.75 | 55.52 | 56.79 | |
| DOLLAR TREE ORD | USD | 122.03 | -0.20 | -0.16 | 122.03 | 122.05 | 121.55 | 122.76 | |
| DRAFTKINGS INC | USD | 40.68 | -0.96 | -2.31 | 40.68 | 40.69 | 40.23 | 42.46 | |
| DropBox Ord Shs Class A | USD | 22.99 | +0.23 | +1.01 | 22.99 | 23.00 | 22.66 | 23.19 | |
| E TRADE FINANCIAL ORD | 49.26 | - | - | 48.91 | 49.28 | ||||
| eBay Inc. | USD | 50.37 | +0.42 | +0.84 | 50.36 | 50.37 | 50.00 | 51.02 | |
| EHang Holdings ADR | USD | 17.51 | -0.78 | -4.26 | 17.50 | 17.51 | 17.41 | 18.75 | |
| EHEALTH ORD | USD | 4.49 | -0.12 | -2.60 | 4.48 | 4.49 | 4.44 | 4.68 | |
| EIGER BIOPHARMACEUTICAL OR. | USD | 7.04 | -0.28 | -3.83 | 6.45 | 7.98 | |||
| Electrameccanica Vehicles . | USD | 0.21 | -0.01 | -3.68 | 0.20 | 0.22 | |||
| ELECTRONIC ARTS | USD | 127.24 | +1.61 | +1.28 | 127.23 | 127.24 | 125.74 | 127.46 | |
| EMCORE ORD | USD | 2.69 | -0.16 | -5.61 | 2.69 | 2.71 | 2.62 | 2.87 | |
| ENDRA Life Sciences Inc. | USD | 4.17 | +0.82 | +24.40 | 4.12 | 4.17 | |||
| ENPHASE ENERGY ORD | USD | 106.47 | -2.70 | -2.47 | 106.47 | 106.49 | 105.96 | 109.85 | |
| Entera Bio Ord Shs | - | - | |||||||
| Entera Bio Ord Shs | USD | 2.01 | -0.23 | -10.27 | 1.96 | 2.01 | 1.95 | 2.29 | |
| Envision Solar Internation. | - | - | |||||||
| Epiphany Technology Acquis. | - | - | |||||||
| Epiphany Technology Acquis. | - | - | |||||||
| Equillium Inc. | USD | 2.84 | -0.02 | -0.71 | 2.83 | 2.90 | |||
| Equinix Inc. | USD | 748.00 | +8.15 | +1.10 | 746.79 | 749.85 | 736.24 | 748.37 | |
| ERICSSON ADR/B | USD | 5.10 | +0.04 | +0.79 | 5.08 | 5.11 | 5.03 | 5.14 | |
| Esports Entertainment Grou. | USD | 4.900 | -2.010 | -29.09 | 4.900 | 4.910 | |||
| ETSY ORD | USD | 66.78 | -0.56 | -0.83 | 66.77 | 66.78 | 66.66 | 68.04 | |
| Evelo Biosciences Ord Shs | USD | 2.18 | -0.14 | -6.03 | 2.18 | 2.21 | |||
| Evofem Biosciences Inc. | USD | 0.48 | -0.15 | -23.37 | - | - | |||
| Exela Technologies Inc. | USD | 1.98 | -0.02 | -1.00 | 1.95 | 2.02 | 1.96 | 2.08 | |
| EXELIXIS ORD | - | - | |||||||
| EXELIXIS ORD | USD | 22.52 | +0.03 | +0.13 | 22.47 | 22.55 | 22.23 | 22.71 | |
| EXELON CORP | USD | 37.56 | +0.88 | +2.39 | 37.55 | 37.56 | 36.51 | 37.65 | |
| EXONE ORD | USD | 26.70 | - | - | 23.00 | 27.25 | |||
| EXPEDIA ORD | USD | 128.98 | +0.68 | +0.53 | 128.97 | 128.98 | 128.03 | 129.76 | |
| EXPEDITORS INTERNATIONAL O. | USD | 114.57 | -0.19 | -0.17 | 114.54 | 114.64 | 114.36 | 115.95 | |
| Experience Investment Corp. | 8.70 | -0.31 | -3.44 | 8.61 | 8.93 | ||||
| EXTREME NETWORKS INC | USD | 10.97 | +0.03 | +0.23 | 10.96 | 10.97 | 10.85 | 11.08 | |
| F star Therapeutics Ord Sh. | 9.51 | +0.01 | +0.11 | 9.48 | 9.57 | ||||
| F5 NETWORKS ORD | USD | 177.37 | -2.22 | -1.24 | 177.35 | 177.43 | 176.94 | 179.72 | |
| Facebook Inc. | USD | 196.47 | +0.82 | +0.42 | 196.45 | 196.47 | |||
| FASTENAL ORD | USD | 67.53 | +0.03 | +0.04 | 67.52 | 67.53 | 67.30 | 68.10 | |
| FATE THERAPEUTICS ORD | USD | 4.79 | -0.26 | -5.06 | 4.78 | 4.79 | 4.70 | 5.11 | |
| FIFTH 3RD BANCORP | USD | 36.24 | +2.02 | +5.90 | 36.24 | 36.25 | 34.97 | 36.74 | |
| FIREEYE ORD | USD | 17.27 | -0.61 | -3.41 | 17.03 | 17.65 | |||
| First Choice Bancorp Ord S. | 31.86 | +0.40 | +1.27 | 31.83 | 31.87 | ||||
| First Solar Inc. | USD | 175.02 | +0.73 | +0.42 | 175.00 | 175.04 | 174.14 | 179.59 | |
| First Trust NASDAQ Clean E. | USD | 30.44 | -0.29 | -0.94 | 30.43 | 30.45 | 30.32 | 30.87 | |
| FISERV AKTIE | USD | 114.23 | +2.00 | +1.78 | - | - | |||
| FLIR SYSTEMS | 60.32 | -0.05 | -0.08 | 60.31 | 60.33 | ||||
| Fluidigm Corp. | USD | 1.82 | - | - | - | - | |||
| Fortinet Ord Shs | USD | 63.39 | -0.64 | -1.00 | 63.38 | 63.39 | 62.92 | 64.41 | |
| Fortress Biotech Ord Shs | USD | 1.75 | -0.06 | -3.31 | 1.75 | 1.77 | 1.71 | 1.86 | |
| Forum Merger III Ord Shs C. | USD | 10.19 | +0.20 | +2.00 | 10.00 | 10.75 | |||
| Forward Industries Ord Shs | USD | 1.60 | -0.01 | -0.31 | 1.58 | 1.62 | |||
| Fox Corp. | USD | 32.29 | +0.21 | +0.65 | 32.29 | 32.30 | |||
| Fox Ord Shs Class A | 37.77 | -0.05 | -0.13 | 37.77 | 37.78 | ||||
| FTAC Olympus Acquisition C. | USD | 10.76 | +0.25 | +2.38 | 10.71 | 10.95 | |||
| Fuelcell Energy | USD | 0.89 | -0.04 | -4.78 | 0.89 | 0.89 | 0.87 | 0.95 | |
| Full House Resorts Inc. | USD | 5.12 | +0.11 | +2.20 | 5.07 | 5.12 | 4.96 | 5.14 | |
| FUTURE FINTECH GROUP ORD | USD | 0.86 | -0.06 | -6.55 | 0.84 | 0.92 | 0.84 | 0.92 | |
| Gemphire Therapeutics Ord . | USD | 1.04 | -0.08 | -7.14 | 1.03 | 1.06 | |||
| Genasys Ord Shs | USD | 2.04 | -0.01 | -0.49 | 1.99 | 2.04 | 1.98 | 2.05 | |
| 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 | |||
| GEOVAX LABS ORD | USD | 1.50 | -0.04 | -2.63 | 1.49 | 1.58 | 1.50 | 1.64 | |
| GEVO ORD | USD | 0.66 | +0.06 | +10.16 | 0.66 | 0.66 | 0.59 | 0.71 | |
| Gibraltar Industries Ord | USD | 44.88 | -0.19 | -0.42 | 43.76 | 46.01 | |||
| Gilat Satellite Networks L. | USD | 5.32 | -0.04 | -0.75 | 5.31 | 5.32 | 5.29 | 5.37 | |
| GILEAD SCI | USD | 66.76 | +0.60 | +0.91 | 66.70 | 66.86 | 66.16 | 66.83 | |
| GLOBUS MARITIME ORD | USD | 2.02 | -0.01 | -0.49 | 1.97 | 2.25 | 1.99 | 2.08 | |
| GlycoMimetics Ord Shs | USD | 1.93 | -0.24 | -10.88 | 1.90 | 2.00 | 1.88 | 2.17 | |
| Golden Nugget Online Gamin. | USD | 5.78 | +0.28 | +5.09 | 5.70 | 6.25 | |||
| Gores Holdings VI Ord Shs . | USD | 14.47 | +0.75 | +5.47 | 14.40 | 14.75 | |||
| Greenland Technologies Hol. | USD | 1.64 | -0.04 | -2.38 | 1.55 | 1.97 | 1.55 | 1.75 | |
| GreenPower Motor Company I. | USD | 1.76 | -0.01 | -0.58 | 1.67 | 1.80 | 1.69 | 1.79 | |
| Greenwich LifeSciences Inc. | USD | 12.25 | -0.64 | -4.97 | 12.12 | 12.26 | 12.04 | 13.18 | |
| Guardant Health Inc. | USD | 16.07 | -0.61 | -3.63 | 16.06 | 16.07 | 15.81 | 16.75 | |
| GUARDION HEALTH SCIENCES O. | USD | 7.95 | -0.10 | -1.24 | 7.95 | 9.57 | 7.80 | 8.04 | |
| GW Pharmaceuticals Plc | 218.96 | - | - | 218.41 | 219.99 | ||||
| HASBRO ORD | USD | 55.29 | +0.35 | +0.64 | 55.28 | 55.29 | 54.75 | 55.66 | |
| HEALTH ASSURANCE ACQUISITI. | USD | 10.05 | -0.01 | -0.05 | - | - | |||
| Heat Biologics Inc. | USD | 2.70 | - | - | - | - | |||
| Hello Group ADR | USD | 5.59 | -0.09 | -1.58 | 5.55 | 5.66 | 5.56 | 5.69 | |
| Hennessy Capital Acquisiti. | 19.49 | +0.20 | +1.04 | 20.41 | 20.72 | ||||
| Henry Schein Ord Shs | 73.08 | +0.36 | +0.50 | 73.08 | 73.09 | ||||
| HEPION PHARMACEUTICALS ORD | USD | 2.10 | +0.05 | +2.37 | 1.98 | 2.20 | 2.05 | 2.20 | |
| Heron Therapeutics Ord Shs | USD | 2.64 | -0.08 | -2.77 | 2.63 | 2.64 | 2.51 | 2.74 | |
| HERZFELD CARIBBEAN BASIN C. | USD | 2.39 | +0.01 | +0.42 | 2.36 | 2.55 | 2.37 | 2.40 | |
| HIMAX TECHNOLOGIES ADR REP. | USD | 4.83 | -0.14 | -2.82 | 4.83 | 4.84 | 4.80 | 5.00 | |
| Holicity Ord Shs Class A | USD | 12.35 | -0.98 | -7.35 | 12.59 | 12.95 | |||
| HOLICITY UNT | 11.20 | +0.15 | +1.36 | 11.05 | 11.25 | ||||
| Hologic Ord Shs | USD | 75.38 | +0.28 | +0.37 | 75.28 | 75.47 | 74.99 | 75.62 | |
| Homology Medicines Ord Shs | USD | 0.93 | +0.01 | +0.77 | 0.86 | 0.94 | |||
| Horizon Pharma Ord Shs | USD | 116.30 | +0.05 | +0.04 | 116.29 | 116.34 | |||
| HTG MOLECULAR DIAGNOSTICS . | USD | 0.48 | -0.12 | -20.00 | - | - | |||
| Hudson Capital Ord Shs | 2.57 | -0.03 | -1.15 | 2.59 | 2.62 | ||||
| HUNTINGTON BANCSHARES ORD | USD | 13.28 | +0.10 | +0.76 | 13.01 | 13.42 | 12.80 | 13.44 | |
| Hydrofarm Holdings Group O. | USD | 0.90 | -0.02 | -2.17 | 0.90 | 0.96 | 0.90 | 0.94 | |
| HyreCar Ord Shs | USD | 0.46 | -0.02 | -3.59 | - | - | |||
| I MAB ADR | USD | 1.81 | +0.01 | +0.28 | 1.80 | 1.81 | 1.79 | 1.85 | |
| IAC INTERACTIVE ORD | USD | 67.88 | +0.95 | +1.42 | 67.85 | 67.91 | |||
| Icahn Enterprises L.P. | USD | 20.33 | +0.32 | +1.60 | 20.32 | 20.36 | |||
| Ideanomics Inc. | USD | 0.84 | -0.06 | -6.67 | 0.83 | 0.84 | 0.82 | 0.88 | |
| Idera Pharmaceuticals Ord . | USD | 0.43 | -0.13 | -23.47 | - | - | |||
| Idexx Laboratories Inc. | USD | 476.20 | -1.59 | -0.33 | 476.20 | 476.27 | 471.42 | 482.21 | |
| IEC Electronics Corp (Del) | USD | - | - | ||||||
| ILLUMINA INC | USD | 117.34 | +0.65 | +0.55 | 117.29 | 117.36 | 116.61 | 119.22 | |
| Immersion Ord Shs | USD | 7.18 | +0.08 | +1.06 | 7.17 | 7.18 | 7.06 | 7.21 | |
| IMMUNOME ORD | 26.96 | -1.74 | -6.06 | 26.84 | 26.95 | ||||
| Immutep American Depositar. | USD | 2.25 | +0.05 | +2.05 | 2.24 | 2.25 | 2.20 | 2.32 | |
| INFINITY PHARMACEUTICALS O. | USD | 0.04 | -0.04 | -46.98 | - | - | |||
| InflaRx NV | USD | 1.35 | +0.09 | +7.14 | 1.33 | 1.40 | 1.27 | 1.38 | |
| Infrastructure and Energy . | USD | 13.72 | -0.06 | -0.44 | 13.50 | 15.40 | |||
| INOTEK PHARMACEUTICALS ORD | USD | 3.04 | -0.16 | -5.00 | 3.01 | 3.10 | |||
| Inovio Pharmaceuticals Inc. | USD | 9.69 | -0.51 | -5.00 | 9.68 | 9.70 | 9.55 | 10.20 | |
| Inpixon | USD | 0.05 | -0.01 | -11.13 | 0.05 | 0.06 | |||
| Inseego Ord Shs | USD | 3.00 | +0.58 | +23.97 | 2.50 | 3.05 | 2.51 | 3.16 | |
| Intec Pharma Ord Shs | USD | - | - | ||||||
| Intel Corp. | USD | 34.20 | -0.84 | -2.40 | 34.17 | 34.24 | 34.18 | 35.13 | |
| Intercept Pharmaceuticals . | USD | 19.00 | +0.04 | +0.21 | 18.99 | 19.01 | |||
| Intra-Cellular Therapies I. | USD | 72.33 | +0.33 | +0.46 | 72.31 | 72.35 | 70.94 | 74.56 | |
| INTUIT ORD | USD | 605.32 | -3.06 | -0.50 | 605.15 | 605.38 | 598.01 | 611.19 | |
| INTUITIVE SURGICAL ORD | USD | 366.13 | -6.50 | -1.74 | 366.12 | 366.28 | 364.17 | 388.65 | |
| Invesco QQQ Trust Series 1 | USD | 172.05 | +0.68 | +0.40 | 172.06 | 172.07 | |||
| InVivo Therapeutics Holdin. | USD | 0.32 | -0.17 | -34.28 | - | - | |||
| INVO BioScience Ord Shs | USD | 1.34 | -0.18 | -11.82 | 1.34 | 1.37 | 1.30 | 1.47 | |
| Iovance Biotherapeutics Or. | USD | 11.31 | -0.41 | -3.50 | 11.29 | 11.34 | 11.01 | 11.69 | |
| IPG PHOTONICS ORD | 231.40 | +1.53 | +0.67 | 231.29 | 231.54 | ||||
| Iridium Communications Ord. | USD | 27.41 | +1.35 | +5.18 | 27.41 | 27.42 | 26.25 | 27.43 | |
| Iridium Communications Ord. | - | - | |||||||
| IROBOT CORP | USD | 7.24 | -0.02 | -0.21 | 7.23 | 7.24 | 7.07 | 7.53 | |
| iShares Nasdaq Biotechnolo. | 154.00 | -1.88 | -1.21 | 153.89 | 153.92 | ||||
| Iterum Therapeutics PLC | USD | 1.44 | +0.01 | +0.70 | 1.42 | 1.45 | 1.42 | 1.51 | |
| IZEA Worldwide Inc. | USD | 2.58 | -0.01 | -0.39 | 2.56 | 2.60 | 2.56 | 2.65 | |
| J.B. HUNT TRAN | USD | 167.21 | +3.01 | +1.83 | 167.21 | 167.27 | 165.64 | 170.05 | |
| Jack Henry and Associates . | 164.11 | +0.54 | +0.33 | 164.10 | 164.19 | ||||
| Jaguar Health Inc. | USD | 0.16 | -0.02 | -11.63 | 0.16 | 0.16 | 0.16 | 0.17 | |
| Jazz Pharma Plc | USD | 109.93 | +0.66 | +0.60 | 109.93 | 109.99 | 108.88 | 111.29 | |
| JD.COM ADR REP 2 CL A ORD | - | - | |||||||
| JD.COM ADR REP 2 CL A ORD | USD | 25.49 | +0.03 | +0.12 | 25.48 | 25.49 | 24.83 | 25.50 | |
| JETBLUE AIRWAYS ORD | USD | 7.12 | +0.01 | +0.07 | 7.11 | 7.12 | 6.99 | 7.23 | |
| Juno Therapeutics Inc. | 86.96 | - | - | 0.01 | 199 999.99 | ||||
| Kaixin Auto Holdings | USD | 0.12 | -0.01 | -7.69 | 0.12 | 0.12 | 0.12 | 0.13 | |
| KAMADA ORD | USD | 5.17 | +0.07 | +1.37 | 5.03 | 5.16 | 5.04 | 5.22 | |
| KANDI TECHNOLOGIES GROUP | USD | 2.55 | -0.08 | -3.04 | 2.52 | 2.56 | 2.28 | 2.77 | |
| KemPharm Inc. | USD | 5.81 | -0.02 | -0.34 | - | - | |||
| Kindred Biosciences Inc. | USD | 2.57 | +0.02 | +0.91 | 2.55 | 2.60 | |||
| Kiniksa Pharmaceuticals Or. | USD | 16.92 | +0.04 | +0.23 | 16.90 | 16.92 | 16.56 | 17.15 | |
| KITE PHARMA ORD | 179.79 | - | - | 0.01 | 179.99 | ||||
| KLA-TENCOR | USD | 627.64 | -16.59 | -2.57 | 627.81 | 628.03 | 623.17 | 647.71 | |
| Kodiak Sciences Inc. | USD | 3.35 | -0.12 | -3.46 | 3.35 | 3.36 | 3.30 | 3.56 | |
| Koss Corp. | USD | 2.34 | -0.01 | -0.43 | 2.33 | 2.51 | 2.34 | 2.39 | |
| KRAFT HEINZ ORD | USD | 37.78 | +0.67 | +1.81 | 37.75 | 37.83 | 36.99 | 37.83 | |
| KRATOS DEFENSE AND SECURIT. | USD | 18.02 | +0.41 | +2.33 | 17.98 | 18.06 | 17.51 | 18.38 | |
| Krystal Biotech Inc. | USD | 158.40 | -5.57 | -3.40 | 158.37 | 158.63 | 155.91 | 164.53 | |
| Kubient Inc. | USD | 0.10 | -0.01 | -12.00 | - | - | |||
| LAKELAND INDUSTRIES ORD | USD | 16.40 | -0.01 | -0.06 | 16.32 | 16.47 | 16.01 | 16.50 | |
| LAM RESEARCH ORD | USD | 870.25 | -18.67 | -2.10 | 867.51 | 872.30 | 861.98 | 899.68 | |
| LEXICON PHARMACEUTICALS OR. | USD | 1.66 | +0.03 | +1.53 | 1.65 | 1.66 | 1.61 | 1.69 | |
| LexinFintech Holdings Amer. | USD | 1.62 | +0.01 | +0.62 | 1.60 | 1.63 | 1.59 | 1.63 | |
| LGI HOMES ORD | USD | 93.49 | +0.06 | +0.06 | 93.36 | 93.54 | 92.15 | 96.00 | |
| Li Auto Inc. | USD | 26.37 | -2.82 | -9.65 | 26.36 | 26.37 | 26.20 | 27.67 | |
| LIBERTY GLOBAL CL A ORD | USD | 16.05 | -0.03 | -0.19 | 16.05 | 16.06 | |||
| Liberty Global Ord Shs Cla. | USD | 17.35 | +0.17 | +0.99 | 17.35 | 17.36 | 16.89 | 17.36 | |
| Liberty Media Acquisition . | 10.68 | -0.08 | -0.74 | 10.65 | 10.71 | ||||
| Lightbridge Ord | USD | 2.52 | +0.02 | +0.80 | 2.50 | 2.55 | 2.47 | 2.55 | |
| Livongo Health Ord Shs | 139.77 | - | - | 136.63 | 138.21 | ||||
| LOGITECH N ORD | USD | 77.31 | -0.77 | -0.99 | 77.11 | 77.41 | 77.12 | 78.60 | |
| LOGMEIN ORD | 86.04 | - | - | 86.04 | 86.05 | ||||
| Lordstown Motors Ord Shs | USD | 6.23 | +2.02 | +47.96 | 6.22 | 6.24 | |||
| LULULEMON ATHLETICA ORD | USD | 352.47 | +4.96 | +1.43 | 351.83 | 353.19 | 346.40 | 353.10 | |
| LUMENTUM HOLDINGS ORD | USD | 41.72 | -0.72 | -1.70 | 41.71 | 41.73 | 41.72 | 43.05 | |
| Luminar Technologies Inc. | USD | 1.31 | +0.05 | +3.57 | 1.30 | 1.31 | 1.25 | 1.34 | |
| LUOKUNG TECHNOLOGY ORD | USD | 0.53 | -0.03 | -6.15 | 0.52 | 0.57 | 0.51 | 0.55 | |
| LUX HEALTH TECH ACQUISITIO. | 10.23 | +0.06 | +0.59 | 10.22 | 10.25 | ||||
| MannKind Aktie | USD | 4.20 | +0.12 | +2.82 | 4.18 | 4.19 | 4.02 | 4.20 | |
| Marathon Digital Holdings . | USD | 16.50 | +1.47 | +9.78 | 16.50 | 16.51 | 15.10 | 16.85 | |
| Maravai Lifesciences Holdi. | USD | 7.32 | -0.30 | -3.88 | 7.31 | 7.32 | 7.19 | 7.61 | |
| Marketaxess Holding Inc. | USD | 203.95 | +0.80 | +0.39 | 203.87 | 204.03 | 200.94 | 207.12 | |
| MARRIOTT INTERNATIONAL CL . | USD | 235.86 | -0.44 | -0.19 | 235.86 | 235.88 | 234.58 | 239.24 | |
| Marvell Technology Ord Shs | USD | 62.09 | -3.15 | -4.83 | 62.09 | 62.11 | 61.94 | 65.72 | |
| Masimo | USD | 134.85 | -1.08 | -0.79 | 134.80 | 134.85 | 133.69 | 137.44 | |
| MATTEL ORD | USD | 18.05 | -0.12 | -0.66 | 18.02 | 18.08 | 17.99 | 18.25 | |
| Maxeon Solar Technologies . | USD | 1.81 | -0.11 | -5.74 | 1.80 | 1.81 | 1.74 | 1.96 | |
| MAXIM INTEGRATED | 96.99 | +2.41 | +2.55 | 96.98 | 96.99 | ||||
| McAfee Ord Shs Class A | USD | - | - | ||||||
| Mercadolibre Inc. | USD | 1 355.74 | -14.52 | -1.06 | 1 355.71 | 1 356.39 | 1 344.31 | 1 398.89 | |
| Meridian Bioscience Inc. | USD | 33.97 | - | - | 33.97 | 33.99 | |||
| MERRIMACK PHARMACEUTICALS . | USD | 4.24 | - | - | 4.23 | 4.26 | |||
| MICROCHIP TECHNOLOGY ORD | USD | 81.68 | -2.53 | -3.00 | 81.48 | 81.88 | 80.90 | 84.21 | |
| Micron Technology Inc. | USD | 106.72 | -5.22 | -4.66 | 106.71 | 106.72 | 105.72 | 110.88 | |
| Microsoft Corp. | USD | 398.64 | -5.63 | -1.39 | 398.57 | 398.63 | 397.77 | 405.48 | |
| MICROSTRATEGY CL A ORD | USD | 1 174.11 | -34.05 | -2.82 | 1 172.00 | 1 177.50 | 1 166.24 | 1 258.65 | |
| Microvision | USD | 1.40 | -0.06 | -4.11 | 1.39 | 1.43 | 1.39 | 1.48 | |
| MIND CTI ORD | USD | 1.91 | +0.06 | +2.96 | 1.86 | 1.95 | 1.88 | 1.94 | |
| MINERVA NEUROSCIENCES INC | USD | 2.48 | -0.03 | -1.20 | 2.45 | 2.57 | 2.45 | 2.53 | |
| MKS Instruments | USD | 108.12 | -3.97 | -3.54 | 108.12 | 108.19 | 107.19 | 111.98 | |
| Moderna Inc. | USD | 101.36 | -0.64 | -0.63 | 101.35 | 101.36 | 100.45 | 103.62 | |
| Moleculin Biotech Ord | USD | 4.65 | +0.11 | +2.43 | 4.25 | 4.85 | 4.40 | 4.65 | |
| Momo A Aktie | - | - | |||||||
| MONDELEZ INTERNATIONAL CL . | USD | 68.11 | +0.94 | +1.40 | 68.05 | 68.21 | 67.09 | 68.16 | |
| MongoDB Ord Shs | USD | 327.47 | -8.08 | -2.41 | 326.73 | 328.08 | 326.01 | 338.22 | |
| Monopar Therapeutics Ord S. | USD | 0.64 | -0.04 | -5.59 | 0.60 | 0.68 | 0.62 | 0.68 | |
| MONSTER BEVERAGE | USD | 53.10 | -0.36 | -0.67 | 53.10 | 53.11 | 52.74 | 53.63 | |
| Mr Cooper Group Ord Shs | USD | 77.55 | +1.78 | +2.35 | 77.55 | 77.59 | 75.61 | 77.67 | |
| Mustang Bio Inc. | USD | 3.44 | -1.05 | -23.39 | 3.43 | 3.44 | |||
| Mylan Aktie | 15.86 | +0.31 | +1.96 | 15.52 | 16.00 | ||||
| Naked Brand Group Inc. | USD | 1.85 | - | - | - | - | |||
| Nano Dimension Ltd | USD | 2.39 | -0.04 | -1.65 | 2.38 | 2.44 | 2.38 | 2.45 | |
| Nano-X Imaging Ltd | USD | 8.61 | -0.46 | -5.07 | 8.60 | 8.61 | 8.48 | 9.17 | |
| NantKwest Aktie | 32.49 | +4.21 | +14.89 | 31.01 | 33.64 | ||||
| NASDAQ OMX GROUP ORD | USD | 60.34 | +0.27 | +0.45 | 60.34 | 60.35 | 59.95 | 60.56 | |
| Natera Ord Shs | USD | 85.43 | -1.85 | -2.12 | 85.42 | 85.45 | 83.13 | 87.20 | |
| Ncino Ord Shs | USD | 33.62 | +1.15 | +3.54 | 33.43 | 33.75 | |||
| Neovasc Inc. | USD | 29.96 | +0.42 | +1.40 | 29.87 | 30.69 | |||
| NET ELEMENT ORD | USD | - | - | ||||||
| NETAPP ORD | USD | 97.95 | -2.19 | -2.19 | 97.95 | 97.96 | 97.75 | 100.74 | |
| NETEASE.COM INC | USD | 93.45 | +0.95 | +1.03 | 93.45 | 93.46 | 92.15 | 93.64 | |
| Netflix Inc. | USD | 555.04 | -55.52 | -9.09 | 554.75 | 555.55 | 552.16 | 578.99 | |
| NEUROBO PHARMACEUTICALS O | USD | 3.28 | -0.12 | -3.49 | 3.26 | 3.89 | 3.26 | 3.47 | |
| New Providence Acquisition. | 11.60 | -1.03 | -8.16 | 11.56 | 11.97 | ||||
| NewAge Inc. | USD | 0.09 | -0.03 | -33.69 | - | - | |||
| Newborn Acquisition Corp. | - | - | |||||||
| NEWELL RUBBER ORD | USD | 6.89 | -0.02 | -0.29 | 6.88 | 6.89 | 6.76 | 6.94 | |
| NewHold Investment Ord Shs. | 9.99 | +0.01 | +0.10 | 9.98 | 9.99 | ||||
| News Ord Shs Class A | USD | 24.02 | -0.02 | -0.06 | 24.01 | 24.02 | 23.95 | 24.11 | |
| News Ord Shs Class B | 24.48 | +0.17 | +0.70 | 24.47 | 24.50 | ||||
| NextGen Acquisition II Ord. | USD | 9.25 | - | - | 8.95 | 9.40 | |||
| NEXTGEN ACQUISITION UNT | USD | - | - | ||||||
| Nikola Ord Shs | USD | 0.64 | -0.02 | -2.61 | 0.64 | 0.64 | 0.64 | 0.68 | |
| Niu Technologies | USD | 1.94 | -0.10 | -4.68 | 1.93 | 1.94 | 1.93 | 2.03 | |
| NMI Holdings Ord Shs Class. | USD | 30.02 | +0.43 | +1.45 | 30.02 | 30.04 | 29.51 | 30.08 | |
| NOBLE ENERGY ORD SHS | 8.46 | - | - | 8.15 | 10.65 | ||||
| Northwest Bancshares Ord S. | USD | 11.12 | +0.34 | +3.15 | 11.11 | 11.12 | 10.72 | 11.12 | |
| Nortonlifelock Inc. | USD | 21.66 | -0.50 | -2.26 | - | - | |||
| NOVAVAX ORD | USD | 3.98 | +0.09 | +2.31 | 3.97 | 3.98 | 3.86 | 4.02 | |
| NUANCE COMMUNICATIONS ORD . | USD | - | - | ||||||
| NVidia Corp. | USD | 762.00 | -84.71 | -10.00 | 762.10 | 763.73 | 756.06 | 843.24 | |
| NXP SEMICONDUCTORS ORD | USD | 215.30 | -4.05 | -1.85 | 215.27 | 215.31 | 213.02 | 220.29 | |
| O REILLY AUTOMOTIVE ORD SH. | USD | 1 091.04 | -10.03 | -0.91 | 1 091.15 | 1 091.33 | 1 081.14 | 1 105.00 | |
| ObsEva Ord Shs | USD | 0.10 | -0.02 | -15.52 | - | - | |||
| Ocean Power Technologies O. | USD | 0.18 | -0.02 | -8.36 | - | - | 0.18 | 0.19 | |
| Ocugen Inc. | USD | 1.32 | - | - | 1.30 | 1.33 | 1.27 | 1.37 | |
| ODP Ord Shs | USD | 50.30 | +0.92 | +1.86 | 50.23 | 50.30 | 49.18 | 50.30 | |
| Okta Ord Shs Class A | USD | 92.03 | -1.68 | -1.79 | 92.03 | 92.05 | 91.28 | 94.26 | |
| Old Dominion Freight Line . | USD | 211.85 | +4.03 | +1.94 | 211.77 | 211.86 | 208.82 | 212.86 | |
| ON Semiconductor Corp. | USD | 60.69 | -2.25 | -3.57 | 60.68 | 60.69 | 60.26 | 62.51 | |
| Onconova Therapeutics Inc. | USD | 1.00 | - | -0.47 | - | - | 0.77 | 1.00 | |
| OncoSec Medical Inc. | 4.87 | -0.10 | -2.01 | 4.85 | 4.88 | ||||
| One Stop Systems Inc. | USD | 2.78 | -0.20 | -6.71 | 2.35 | 2.99 | 2.77 | 2.99 | |
| Ontrak Ord Shs | USD | 2.45 | +0.13 | +32.67 | 2.40 | 2.47 | |||
| OPENDOOR TECHNOLOGIES ORD | USD | 2.18 | +0.02 | +0.93 | 2.17 | 2.18 | 2.11 | 2.19 | |
| OPKO HEALTH ORD | USD | 3.00 | -0.20 | -6.25 | 2.98 | 3.02 | |||
| ORASURE TECHNOLOGIES ORD | USD | 5.28 | +0.03 | +0.57 | 5.27 | 5.28 | 5.22 | 5.34 | |
| Orbital Energy Group Inc. | - | - | |||||||
| 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. | - | - | |||||||
| OrganiGram Holdings Inc. | USD | 1.33 | -0.03 | -2.10 | 1.33 | 1.34 | |||
| Organogenesis Holdings Ord. | USD | 2.90 | +0.04 | +1.22 | 2.89 | 2.90 | 2.81 | 2.91 | |
| Orion Energy Systems Inc. | - | - | |||||||
| Orion Energy Systems Inc. | USD | 0.86 | -0.01 | -0.91 | 0.86 | 0.92 | 0.86 | 0.87 | |
| OUTLOOK THERAPEUTICS ORD | USD | 8.15 | -0.14 | -1.69 | 8.13 | 8.15 | 8.00 | 8.63 | |
| Oxford Square Capital Ord . | USD | 3.16 | - | - | 3.16 | 3.17 | 3.13 | 3.18 | |
| PACCAR INC | USD | 111.20 | -2.56 | -2.25 | 111.17 | 111.19 | 110.35 | 114.16 | |
| PACIFIC BIOSCIENCES OF CAL. | USD | 1.56 | +0.10 | +6.51 | 1.55 | 1.56 | 1.29 | 1.67 | |
| PACIFIC BIOSCIENCES OF CAL. | - | - | |||||||
| PAN AMERICAN SILVER | USD | 19.06 | - | - | 18.94 | 19.14 | 18.92 | 19.35 | |
| Paramount Global Class B | USD | 12.43 | +1.46 | +13.31 | 12.43 | 12.44 | 11.67 | 12.58 | |
| Patria Investments Ord Shs. | - | - | |||||||
| Patria Investments Ord Shs. | - | - | |||||||
| Paychex Inc. | USD | 119.43 | +1.64 | +1.39 | 119.41 | 119.44 | 117.74 | 119.85 | |
| PayPal Holdings Inc. | USD | 62.31 | +0.21 | +0.33 | 62.30 | 62.31 | 61.73 | 62.46 | |
| PDC Energy Corp. | USD | 73.85 | -0.20 | -0.27 | 74.01 | 74.29 | |||
| PDC Energy Corp. | - | - | |||||||
| Peloton Interactive Inc. | USD | 3.03 | -0.04 | -1.14 | 3.02 | 3.03 | 3.02 | 3.15 | |
| People's United Financial . | USD | 19.41 | - | - | 19.06 | 19.57 | |||
| Pepsico Inc. | USD | 174.00 | +1.73 | +1.00 | 173.97 | 174.00 | 171.80 | 174.27 | |
| Petco Health and Wellness . | USD | 1.66 | +0.01 | +0.61 | 1.65 | 1.66 | 1.63 | 1.68 | |
| PetMed Express Aktie | USD | 4.10 | -0.01 | -0.24 | 4.10 | 4.11 | 4.06 | 4.13 | |
| PHIO PHARMACEUTIC ALS CORP | - | - | |||||||
| Phio Pharmaceuticals Corp. | USD | 0.63 | -0.01 | -1.41 | 0.61 | 0.70 | 0.62 | 0.65 | |
| Pieris Pharmaceuticals Akt. | USD | 0.15 | -0.01 | -6.38 | 0.15 | 0.15 | 0.14 | 0.16 | |
| Pinduoduo ADR Representing. | USD | 113.49 | -0.21 | -0.18 | 113.49 | 113.50 | 110.65 | 113.57 | |
| Playtika Holding Ord Shs | USD | 6.90 | +0.02 | +0.29 | 6.89 | 6.90 | 6.78 | 6.91 | |
| PLUG POWER ORD | USD | 2.58 | -0.14 | -4.98 | 2.57 | 2.58 | 2.54 | 2.73 | |
| Pluristem Therapeutics Ord. | 4.29 | -0.23 | -5.09 | 4.29 | 4.30 | ||||
| Polar Power Inc. | - | - | |||||||
| Polar Power Inc. | USD | 0.34 | -0.02 | -4.26 | 0.34 | 0.39 | 0.34 | 0.39 | |
| PRA Health Sciences Ord Sh. | 166.48 | +0.39 | +0.23 | 166.47 | 166.50 | ||||
| Precigen Ord Shs | USD | 1.33 | +0.01 | +0.76 | 1.33 | 1.34 | 1.28 | 1.34 | |
| Presidio Property Trust Or. | USD | 0.84 | -0.03 | -3.87 | 0.50 | 0.98 | 0.84 | 0.99 | |
| Primoris Services Ord Shs | USD | 21.75 | +0.22 | +1.02 | 21.75 | 21.77 | |||
| Principal Financial Group . | USD | 80.40 | +1.44 | +1.82 | 80.40 | 80.41 | 79.39 | 80.49 | |
| PROFOUND MEDICAL ORD | - | - | |||||||
| PROFOUND MEDICAL ORD | - | - | |||||||
| Property Solutions Acquisi. | - | - | |||||||
| Property Solutions Acquisi. | - | - | |||||||
| ProQR Therapeutics Ord Shs | USD | 1.97 | +0.11 | +5.91 | 1.95 | 1.98 | 1.87 | 2.07 | |
| PROSPECT CAPITAL ORD | USD | 5.41 | -0.06 | -1.10 | 5.40 | 5.41 | 5.39 | 5.50 | |
| Prospector Capital Units | USD | 9.91 | - | - | 9.88 | 10.10 | |||
| Pulmatrix Inc. | USD | 4.81 | -0.59 | -10.93 | 4.81 | 4.82 | |||
| Qell Acquisition Ord Shs C. | USD | - | - | ||||||
| Qualcomm Inc. | USD | 157.65 | -3.79 | -2.35 | 157.64 | 157.66 | 156.36 | 164.10 | |
| Qualtrics International Cl. | USD | 18.14 | - | - | 18.13 | 18.15 | |||
| QuidelOrtho Ord Shs | USD | 39.14 | +0.88 | +2.30 | 39.13 | 39.15 | 37.78 | 39.47 | |
| Quorvo Ord Shs | USD | 104.88 | -2.96 | -2.74 | 104.87 | 104.88 | 104.27 | 107.72 | |
| QUOTIENT ORD | USD | 0.38 | +0.01 | +2.73 | - | - | |||
| RACKSPACE TECHNOLOGY ORD | USD | 1.60 | +0.03 | +1.91 | 1.59 | 1.60 | 1.52 | 1.64 | |
| Reading International Inc. | USD | 1.69 | +0.03 | +1.81 | 1.69 | 1.71 | 1.66 | 1.70 | |
| Recro Pharma Ord Shs | USD | 0.66 | - | - | - | - | |||
| Regency Centers REIT Ord S. | USD | 58.35 | +0.59 | +1.02 | 58.34 | 58.36 | 57.79 | 58.59 | |
| REGENERON PHARMACEUTICALS . | USD | 896.32 | +2.33 | +0.26 | 895.82 | 896.26 | 891.46 | 920.73 | |
| REGULUS THERAPEUTICS ORD | USD | 2.13 | -0.09 | -4.05 | 2.13 | 2.22 | 2.09 | 2.31 | |
| Remark Holdings Inc | USD | 1.02 | -0.19 | -15.71 | 1.01 | 1.02 | |||
| RENEWABLE ENERGY GROUP | USD | 61.50 | +0.05 | +0.08 | 61.49 | 61.60 | |||
| Resonant Ord Shs | USD | - | - | ||||||
| REVOLUTION ACCELERATIN ACQ. | USD | 9.30 | +0.37 | +4.14 | 9.24 | 9.48 | |||
| Reynolds Consumer Products. | USD | 28.18 | +0.23 | +0.82 | 28.17 | 28.18 | 27.91 | 28.28 | |
| Riot Blockchain Ord Shs | USD | 9.11 | +0.82 | +9.89 | 9.11 | 9.12 | 8.48 | 9.15 | |
| Rivian Automotive | USD | 8.62 | -0.21 | -2.38 | 8.62 | 8.63 | 8.57 | 8.89 | |
| RMG Acquisition II Ord Shs. | 9.96 | +0.01 | +0.10 | 9.95 | 9.98 | ||||
| Rocket Lab USA Inc. | USD | 4 | - | -0.14 | 4 | 4 | 4 | 4 | |
| ROCKWELL MEDICAL ORD | USD | 1.60 | -0.08 | -4.76 | 1.60 | 1.64 | |||
| Roku Ord Shs Class A | USD | 56.94 | -1.76 | -2.99 | 56.93 | 56.94 | 56.32 | 58.56 | |
| ROSS STORES INC. (ROST) | USD | 133.21 | +1.41 | +1.07 | 133.20 | 133.22 | 131.28 | 133.92 | |
| Rubius Therapeutics Inc. | USD | 0.08 | -0.04 | -33.55 | - | - | |||
| Salarius Pharmaceuticals I. | USD | 0.49 | -0.01 | -1.13 | 0.48 | 0.50 | 0.48 | 0.52 | |
| Sana Biotechnology Ord Shs | USD | 7.60 | -0.13 | -1.68 | 7.60 | 7.61 | 7.25 | 7.83 | |
| Sangamo Biosciences Inc. | USD | 0.51 | +0.03 | +5.79 | 0.51 | 0.51 | 0.48 | 0.53 | |
| SAREPTA THERAPEUTICS ORD | - | - | |||||||
| SAREPTA THERAPEUTICS ORD | USD | 115.54 | -1.01 | -0.87 | 115.54 | 115.63 | 114.38 | 117.67 | |
| Satsuma Pharmaceuticals Or. | 5.33 | +0.08 | +1.52 | 5.31 | 5.33 | ||||
| SBA Communications REIT Or. | USD | 196.06 | +0.11 | +0.06 | 195.76 | 196.37 | 194.93 | 196.71 | |
| Schnitzer Steel Industries. | USD | 33.20 | -0.19 | -0.57 | - | - | |||
| SciPlay Corp. | USD | 22.94 | - | - | 22.94 | 22.96 | |||
| SEAGATE TECHNOLOGY HOLDING. | USD | 82.46 | -0.98 | -1.17 | 82.46 | 82.47 | 82.31 | 84.29 | |
| Seagen Ord Shs | USD | 228.74 | -0.16 | -0.07 | 209.30 | 248.43 | |||
| Seanergy Maritime Holdings. | USD | 9.31 | -0.24 | -2.51 | 9.26 | 9.62 | 9.26 | 9.66 | |
| Seer Ord Shs Class A | 49.71 | -2.95 | -5.60 | 49.68 | 49.83 | ||||
| Select Interior Concepts O. | - | - | |||||||
| Select Interior Concepts O. | - | - | |||||||
| SERVICE PROPERTIE S TRUST . | USD | 5.98 | +0.04 | +0.57 | 5.97 | 5.98 | 5.93 | 6.03 | |
| Shoals Technologies Group . | USD | 8.29 | +0.08 | +0.97 | 8.24 | 8.34 | 8.06 | 8.38 | |
| Sino Global Shipping Ameri. | - | - | |||||||
| Sino Global Shipping Ameri. | USD | - | - | ||||||
| SINOVAC BIOTECH ORD | - | - | |||||||
| Sirius XM Holdings Inc. | USD | 3.09 | +0.03 | +0.98 | 3.09 | 3.10 | 3.04 | 3.12 | |
| SKYWORKS SOLUTIONS ORD | USD | 96.11 | -1.51 | -1.55 | 95.93 | 96.27 | 95.65 | 97.81 | |
| SNDL Inc | USD | 1.87 | +0.04 | +2.19 | 1.87 | 1.90 | 1.81 | 1.90 | |
| SolarCity Corp. | 20.34 | - | - | 20.22 | 20.51 | ||||
| SOLAREDGE TECHNOLOGIES ORD | USD | 55.79 | -1.60 | -2.79 | 55.78 | 55.81 | 55.37 | 58.33 | |
| Soligenix Inc. | - | - | |||||||
| Soligenix Inc. | USD | 5.80 | +0.45 | +8.41 | 5.80 | 5.84 | |||
| SORRENTO THERAPEUTICS ORD | USD | 0.31 | -0.08 | -20.26 | - | - | |||
| Sotera Health Company Ord . | - | - | |||||||
| Sotera Health Company Ord . | USD | 10.96 | +0.06 | +0.55 | 10.95 | 10.96 | 10.74 | 10.96 | |
| SOTHERLY HOTELS REIT | USD | 1.18 | -0.02 | -1.67 | 1.17 | 1.24 | 1.18 | 1.27 | |
| SPI Energy Company Ord Shs | USD | 0.48 | -0.01 | -2.34 | 0.48 | 0.51 | 0.48 | 0.51 | |
| SPLUNK ORD | USD | 156.90 | +0.39 | +0.25 | 156.52 | 156.95 | 156.90 | 156.97 | |
| SPROUTS FARMERS MARKET ORD | USD | 65.11 | +2.01 | +3.18 | 65.10 | 65.11 | 63.16 | 65.12 | |
| Stable Road Acquisition Or. | - | - | |||||||
| Stable Road Acquisition Or. | USD | - | - | ||||||
| STARBOARD VALUE ACQUISITIO. | USD | 9.55 | -0.17 | -1.75 | 9.51 | 9.70 | |||
| Starbucks Corp. | USD | 87.54 | +0.39 | +0.45 | 87.54 | 87.55 | 87.15 | 88.08 | |
| STRATASYS ORD | USD | 10.02 | +0.09 | +0.91 | 10.01 | 10.02 | 9.87 | 10.10 | |
| Summit Therapeutics Ord Sh. | USD | 3.50 | -0.01 | -0.28 | 3.48 | 3.54 | 3.34 | 3.55 | |
| SunPower Corp. | USD | 2.22 | -0.05 | -1.99 | 2.21 | 2.22 | 2.17 | 2.26 | |
| SUNRUN AKTIE | USD | 10.25 | +0.14 | +1.38 | 10.19 | 10.30 | 9.97 | 10.32 | |
| Sunworks Inc. | USD | 0.06 | -0.04 | -40.48 | - | - | 0.06 | 0.08 | |
| SVB Financial Group Ord Sh. | USD | 106.04 | -161.79 | -152.57 | 39.22 | 39.49 | |||
| SVF INVESTMENT UNT | 10.78 | +0.18 | +1.65 | 10.77 | 10.78 | ||||
| SYMANTEC CP | 23.75 | - | - | 23.03 | 23.98 | ||||
| Synopsys Ord Shs | USD | 510.38 | -9.33 | -1.80 | 510.35 | 510.62 | 508.19 | 522.62 | |
| T MOBILE US ORD | USD | 162.21 | +1.36 | +0.85 | 162.20 | 162.22 | 160.76 | 162.39 | |
| T Rowe Price GP | USD | 108.65 | -0.07 | -0.06 | 108.65 | 108.67 | 108.22 | 109.95 | |
| T2 Biosystems Inc. | USD | 2.96 | -0.03 | -1.00 | 2.91 | 3.01 | 2.92 | 3.01 | |
| TAKE TWO INTERACTIVE SOFTW. | USD | 140.65 | +0.01 | +0.01 | 140.65 | 140.67 | 139.28 | 140.94 | |
| Tattooed Chef Ord Shs Clas. | USD | 0.16 | -0.05 | -24.76 | - | - | |||
| Taysha Gene Therapies Ord . | - | - | |||||||
| Taysha Gene Therapies Ord . | USD | 2.27 | -0.14 | -5.81 | 2.26 | 2.27 | 2.15 | 2.43 | |
| TCG BDC Ord Shs | - | - | |||||||
| TCG BDC Ord Shs | USD | 16.71 | -0.01 | -0.06 | 16.70 | 16.72 | 16.64 | 16.84 | |
| Tellurian Ord Shs | USD | 0.47 | +0.08 | +21.90 | 0.47 | 0.47 | 0.39 | 0.49 | |
| Tenax Therapeutics Ord Shs | USD | 3.62 | -0.07 | -1.90 | 3.60 | 3.78 | 3.57 | 3.78 | |
| TERADYNE ORD | USD | 109.26 | -0.14 | -0.13 | 108.54 | 109.36 | |||
| Tesla Motors Inc. | USD | 147.04 | -2.89 | -1.93 | 147.06 | 147.08 | 146.22 | 150.93 | |
| Texas Instruments Inc. | USD | 159.58 | -4.09 | -2.50 | 159.55 | 159.58 | 159.11 | 164.42 | |
| TG THERAPEUTICS ORD | - | - | |||||||
| TG THERAPEUTICS ORD | USD | 13.80 | -0.20 | -1.39 | 13.79 | 13.80 | 13.26 | 14.01 | |
| The Priceline Group Inc. | 1 905.64 | -1.38 | -0.07 | 1 870.00 | 1 915.00 | ||||
| The RealReal Ord Shs | USD | 3.12 | -0.04 | -1.11 | 3.11 | 3.12 | 3.06 | 3.20 | |
| The Wendys Company Aktie | USD | 19.25 | +0.25 | +1.32 | 19.25 | 19.26 | 18.97 | 19.29 | |
| TherapeuticsMD Inc. | USD | 1.86 | -0.04 | -2.12 | 1.86 | 2.00 | 1.86 | 1.98 | |
| Theravance Biopharma Inc (. | USD | 9.32 | +0.24 | +2.64 | 8.86 | 9.35 | |||
| Thunder Bridge Acquisition. | 10.87 | -0.23 | -2.07 | 10.92 | 11.35 | ||||
| Tilray Ord Shs Class 2 | USD | 1.73 | +0.01 | +0.29 | 1.72 | 1.73 | 1.70 | 1.76 | |
| Titan Medical Ord Shs | USD | 0.14 | -0.05 | -26.32 | - | - | |||
| TITAN PHARMACEUTICALS ORD | - | - | |||||||
| TITAN PHARMACEUTICALS ORD | USD | 6.59 | -0.51 | -7.14 | 6.53 | 7.20 | |||
| TONIX PHARMA HOL DING CORP | - | - | |||||||
| Tonix Pharmaceuticals H O . | USD | 0.16 | - | +1.91 | 0.15 | 0.16 | 0.15 | 0.16 | |
| ToughBuilt Industries Inc. | USD | 7.91 | -0.09 | -1.08 | 7.86 | 7.93 | |||
| TOUGHBUILT INDUSTRIES ORD | - | - | |||||||
| TPI Composites Inc. | - | - | |||||||
| TPI Composites Inc. | USD | 2.68 | -0.01 | -0.37 | 2.66 | 2.69 | 2.58 | 2.72 | |
| Tractor Supply Ord Shs | USD | 252.74 | +5.39 | +2.18 | 252.76 | 252.79 | 248.11 | 253.37 | |
| TREVENA ORD | - | - | |||||||
| Trevena Ord Shs | USD | 0.36 | -0.01 | -3.01 | 0.35 | 0.36 | 0.32 | 0.36 | |
| Trident Acquisitions Corp. | USD | - | - | ||||||
| Trillium Therapeutics Ord . | 9.07 | +0.55 | +6.40 | 9.06 | 9.07 | ||||
| Trimble Ord Shs | USD | 57.93 | +0.07 | +0.12 | 57.92 | 57.93 | 57.73 | 58.61 | |
| Trip com Group ADR | USD | 48.00 | -0.72 | -1.48 | 48.00 | 48.01 | 47.62 | 48.45 | |
| TRIPADVISOR ORD | USD | 25.04 | -0.21 | -0.83 | 25.04 | 25.05 | 24.91 | 25.53 | |
| Triterras Inc. | USD | 0.99 | - | - | - | - | |||
| Trupanion Ord Shs | USD | 22.45 | +1.09 | +5.10 | 22.34 | 22.52 | 21.37 | 22.87 | |
| Tuscan Holdings Corp. | USD | 10.00 | -0.20 | -1.96 | 9.94 | 10.34 | |||
| Twc Tech Hldg Ii Units | 10.32 | -0.09 | -0.86 | 10.32 | 10.35 | ||||
| Tyme Technologies Inc. | USD | 0.31 | +0.02 | +8.07 | - | - | |||
| Tyme Technologies Inc. | - | - | |||||||
| UBIQUITI NETWORKS ORD | 110.59 | +0.20 | +0.18 | 100.00 | 160.00 | ||||
| ULTA SALON COSMETICS FRAGR. | USD | 413.38 | -11.73 | -2.76 | 413.34 | 413.51 | 411.00 | 418.69 | |
| Ultragenyx Pharmaceutical . | 113.36 | -1.49 | -1.30 | 113.25 | 113.51 | ||||
| UNITED AIRLINES HOLDINGS O. | USD | 51.35 | -0.08 | -0.15 | 51.34 | 51.35 | 50.90 | 53.09 | |
| Unity Biotechnology Inc. | USD | 1.50 | -0.01 | -0.66 | 1.49 | 1.52 | 1.50 | 1.52 | |
| UP Fintech Holding ADR | USD | 3.15 | - | - | 3.13 | 3.15 | 3.10 | 3.16 | |
| Upstart Holdings Ord Shs | USD | 21.87 | -0.45 | -1.99 | 21.86 | 21.87 | 21.52 | 22.48 | |
| Upwork Ord Shs | USD | 11.14 | -0.10 | -0.85 | 11.13 | 11.14 | 11.09 | 11.44 | |
| US Gold Ord Shs | USD | 4.37 | +0.29 | +7.11 | 4.13 | 4.49 | 4.04 | 4.42 | |
| Uxin Ltd | USD | 3.75 | -0.16 | -4.14 | 3.73 | 3.75 | |||
| VASCULAR BIOGENICS ORD | USD | 0.16 | -0.02 | -12.92 | - | - | |||
| Vaxart Ord Shs | USD | 0.76 | -0.09 | -10.29 | 0.75 | 0.78 | 0.75 | 0.86 | |
| VBI Vaccines Ord Shs | USD | 2.96 | -0.31 | -9.48 | 2.95 | 2.98 | |||
| Vectoiq Acquisition Ii Uni. | 10.17 | -0.02 | -0.20 | 10.16 | 10.17 | ||||
| VECTOR ACQUISITION CL A OR. | USD | 11.57 | +0.50 | +4.52 | 11.50 | 11.89 | |||
| Velodyne Lidar Inc. | USD | 1.26 | +0.01 | +0.79 | 1.25 | 1.30 | |||
| VERISIGN INC | 219.70 | +1.55 | +0.71 | 219.65 | 219.83 | ||||
| Verisk Analytics Ord Shs | USD | 222.50 | -0.83 | -0.37 | 222.43 | 222.49 | 222.11 | 224.38 | |
| VERTEX PHARMACEUTICALS | USD | 394.26 | +0.78 | +0.20 | 394.04 | 394.27 | 391.25 | 396.98 | |
| Veru Inc. | USD | 1.31 | -0.12 | -8.10 | 1.30 | 1.31 | 1.30 | 1.55 | |
| Vesper Healthcare Acquisit. | 12.49 | -0.56 | -4.29 | 9.75 | 13.00 | ||||
| ViaSat Ord Shs | USD | 15.83 | +0.30 | +1.93 | 15.75 | 15.91 | 15.43 | 16.00 | |
| Viatris Inc. | USD | 11.25 | +0.13 | +1.17 | 11.25 | 11.26 | 11.10 | 11.31 | |
| ViewRay Ord Shs | USD | 0.03 | -0.02 | -39.90 | - | - | |||
| Viking Therapeutics Ord Sh. | USD | 63.32 | -1.35 | -2.09 | 63.31 | 63.32 | 61.64 | 65.75 | |
| Village Farms Internationa. | USD | 1.33 | +0.10 | +8.13 | 1.30 | 1.35 | 1.23 | 1.35 | |
| Vir Biotechnology Inc. | USD | 7.95 | -0.01 | -0.13 | 7.95 | 7.96 | 7.76 | 8.21 | |
| Vislink Technologies Inc. | USD | 3.72 | +0.08 | +2.20 | 3.60 | 4.36 | 3.55 | 3.94 | |
| Vital Farms Ord Shs | USD | 25.24 | +0.04 | +0.16 | 25.17 | 25.29 | 24.75 | 25.49 | |
| VIVEVE MEDICAL ORD | USD | 0.22 | -0.04 | -15.35 | - | - | |||
| Vodafone Group Plc (ADR) | USD | 8.34 | +0.06 | +0.72 | 8.34 | 8.35 | 8.26 | 8.36 | |
| Vor Biopharma Ord Shs. | USD | 1.71 | +0.03 | +1.49 | 1.70 | 1.71 | 1.66 | 1.74 | |
| VOXELJET ADR REP ORD | USD | 0.64 | +0.03 | +4.86 | - | - | 0.64 | 0.69 | |
| VPC IMPACT ACQUISITION HOL. | - | - | |||||||
| VPC IMPACT ACQUISITION HOL. | - | - | |||||||
| Vroom Inc | - | - | |||||||
| Vroom Inc | USD | 11.36 | +0.42 | +3.84 | 11.05 | 11.60 | 10.64 | 11.36 | |
| VS Daily 3 Long Gold ETN | USD | - | - | ||||||
| Vuzix Corp | USD | 1.21 | -0.06 | -4.37 | 1.20 | 1.21 | 1.19 | 1.27 | |
| VYNE THERAPEUTICS ORD | USD | 2.25 | -0.05 | -2.15 | 2.25 | 2.30 | 2.25 | 2.34 | |
| WALGREEN BOOTS ALLIANCE OR. | USD | 18.25 | +0.66 | +3.72 | 18.24 | 18.25 | 17.56 | 18.27 | |
| Warner Bros. Discovery Inc | USD | 8.40 | +0.09 | +1.08 | 8.40 | 8.41 | 8.29 | 8.50 | |
| WESTERN DIGITAL CORP | 50.38 | -0.64 | -1.25 | 50.14 | 50.42 | ||||
| WESTERN DIGITAL CORP | USD | 66.05 | -2.27 | -3.32 | 66.04 | 66.05 | 65.61 | 68.41 | |
| Westwater Resources Ord Sh. | USD | 0.45 | - | +0.82 | - | 0.50 | 0.44 | 0.45 | |
| Willis Towers Watson Ord S. | 247.86 | +1.98 | +0.81 | 247.79 | 247.96 | ||||
| Workday Ord Shs Class A | USD | 252.04 | -3.60 | -1.41 | 251.99 | 252.07 | 250.54 | 256.36 | |
| Workhorse Group Inc. | USD | 0.16 | +0.01 | +5.84 | 0.16 | 0.16 | 0.15 | 0.16 | |
| Wynn Resorts Ltd | USD | 94.95 | -1.15 | -1.20 | 94.95 | 94.97 | 94.80 | 97.09 | |
| XCEL ENERGY ORD | USD | 75.34 | -1.00 | -1.31 | 75.14 | 75.47 | |||
| XILINX INC | USD | 194.92 | - | - | 192.55 | 194.49 | |||
| Zanite Acquisition Corp. | USD | 11.32 | +1.16 | +11.42 | 11.17 | 11.38 | |||
| Zanite Acquisition Units | 10.60 | +0.09 | +0.86 | 10.49 | 10.63 | ||||
| ZEBRA TECHNOLOGIES CL A OR. | USD | 268.00 | -5.04 | -1.84 | 267.95 | 268.04 | 266.95 | 274.87 | |
| ZILLOW GROUP CL C ORD | USD | 41.81 | -0.01 | -0.01 | 41.80 | 41.81 | 41.50 | 42.32 | |
| ZIONS BANCORPORATION ORD | USD | 39.83 | +0.59 | +1.50 | 39.83 | 39.84 | 39.06 | 40.19 | |
| Zogenix Ord Shs | USD | - | - | ||||||
| Zoom Video Communications . | USD | 59.45 | -0.50 | -0.83 | 59.44 | 59.45 | 59.08 | 60.21 | |
| ZoomInfo Technologies Inc | USD | 15.53 | -0.24 | -1.52 | 15.53 | 15.54 | 15.51 | 15.95 | |
| Zosano Pharma Corp. | USD | 3.25 | +0.05 | +1.56 | 3.23 | 3.32 | |||
| Zscaler Ord Shs | USD | 169.12 | -3.85 | -2.23 | 169.09 | 169.19 | 167.18 | 172.19 |
