Külföldi piacok
Árfolyamok
A nap nyertesei
| Termék | Utolsó ár | Vált.% | |
|---|---|---|---|
| Genetic Technologies Ltd | 3.15 | +74.82 | |
| OPENDOOR TECHNOLOGIES ORD | 10.19 | +73.81 | |
| Lordstown Motors Ord Shs | 6.23 | +47.96 |
A nap vesztesei
| Termék | Utolsó ár | Vált.% | |
|---|---|---|---|
| SVB Financial Group Ord Sh. | 106.04 | -152.57 | |
| Codiak BioSciences Ord Shs | 0.06 | -55.98 | |
| Trevena O Shs | 2.50 | -47.34 |
| 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 | 12.99 | +0.40 | +3.14 | 12.98 | 12.99 | 12.39 | 13.13 | |
| 180 LIFE SCIENCES ORD | USD | 7.04 | -0.57 | -7.49 | 7.27 | 7.36 | |||
| 9 METERS BIOPHARMA ORD | USD | 0.07 | -0.05 | -42.97 | - | - | |||
| Abeona Therapeutics Ord Sh. | USD | 6.75 | +0.22 | +3.35 | 6.74 | 6.75 | 6.58 | 6.80 | |
| ABIOMED INC. | USD | 381.10 | +0.31 | +0.08 | 381.30 | 381.50 | |||
| ACADIA Pharmaceuticals Inc. | USD | 24.17 | +0.37 | +1.55 | 24.18 | 24.20 | 23.97 | 24.46 | |
| ACASTI PHARMA CL A ORD | USD | 2.38 | -0.47 | -16.48 | 2.37 | 2.55 | |||
| ACCURAY INC (ARAY) | USD | 2.42 | -0.07 | -2.81 | 2.42 | 2.43 | |||
| AcelRx Pharmaceuticals Ord. | USD | 3.22 | -0.44 | -11.92 | 3.22 | 3.23 | |||
| Achieve Life Sciences Ord | USD | 3.18 | -0.11 | -3.20 | 3.17 | 3.18 | 3.09 | 3.30 | |
| ACHILLION PHARMACEUTICALS . | 6.76 | - | - | 6.90 | 6.95 | ||||
| Acm Research Class A Ord S. | USD | 29.97 | +1.91 | +6.81 | 29.94 | 29.98 | 28.47 | 30.37 | |
| 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 | 13.46 | +1.04 | +8.37 | 13.45 | 13.46 | 12.46 | 13.68 | |
| ADMA Biologics Inc (ADMA) | USD | 16.13 | +0.37 | +2.35 | 16.13 | 16.15 | 15.86 | 16.47 | |
| Adobe Systems Inc. | USD | 350.62 | +0.46 | +0.13 | 350.60 | 350.69 | 347.21 | 355.25 | |
| Advanced Emissions Solutio. | USD | 3.36 | +0.10 | +3.07 | - | - | |||
| Advanced Micro Devices Ord. | USD | 155.74 | -3.80 | -2.38 | 155.73 | 155.76 | 154.99 | 160.21 | |
| ADVAXIS AKTIE | USD | - | - | ||||||
| ADVENT TECHNOLOGIES HOLDIN. | USD | 3.17 | +0.22 | +7.46 | 3.09 | 3.18 | 2.84 | 3.24 | |
| Aemetis Inc. | USD | - | - | ||||||
| AEROVIRONMENT (AVAV) | USD | 247.61 | +0.56 | +0.23 | 247.46 | 247.81 | 241.15 | 257.05 | |
| AETERNA ZENTARIS ORD | USD | 6.20 | +0.60 | +11.11 | - | - | |||
| Affirm Holdings Inc | USD | 81.77 | -3.10 | -3.65 | 81.73 | 81.78 | 81.46 | 85.68 | |
| Agios Pharmaceuticals Inc. | USD | 36.56 | +0.88 | +2.47 | 36.51 | 36.59 | 35.87 | 36.79 | |
| AGNC Investment REIT | USD | 10.23 | -0.02 | -0.20 | 10.22 | 10.23 | 10.20 | 10.32 | |
| 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 | 122.89 | -0.52 | -0.42 | 122.86 | 122.93 | 122.66 | 124.50 | |
| AKAMAI TECHNOLOGIES | USD | 78.72 | +1.97 | +2.57 | 78.69 | 78.73 | 76.86 | 78.72 | |
| Alexion Pharmaceuticals In. | USD | 182.50 | - | - | 182.98 | 200.00 | |||
| Align Technology Inc (ALGN. | USD | 135.77 | +2.83 | +2.13 | 135.80 | 135.96 | 133.00 | 137.69 | |
| Alkido Pharma Inc. | USD | 3.56 | +0.03 | +0.85 | - | - | |||
| Allegro MicroSystems Ord S. | USD | 29.99 | -0.52 | -1.70 | 29.99 | 30.01 | 29.98 | 31.20 | |
| ALLIED ESPORTS ENTERTAINME. | USD | 1.38 | +0.03 | +1.84 | - | - | |||
| Alnylam Pharmaceuticals In. | 466.55 | -2.77 | -0.59 | 466.15 | 466.64 | 465.16 | 474.34 | ||
| Alpha Healthcare Acquisiti. | 10.15 | -0.03 | -0.29 | 10.13 | 10.15 | ||||
| Alphabet Inc - A Shares | USD | 241.44 | +2.27 | +0.95 | 241.43 | 241.45 | 236.26 | 241.66 | |
| Alphabet Inc - C Shares | USD | 241.78 | +2.22 | +0.93 | 241.76 | 241.78 | 236.58 | 241.98 | |
| ALT5 Sigma Corp | USD | 3.9500 | +0.0250 | +0.64 | 3.9400 | 3.9500 | 3.8000 | 4.0400 | |
| ALTABA INC Aktie | 19.63 | - | - | 19.62 | 19.66 | ||||
| Altimeter Growth Ord Shs C. | USD | - | - | ||||||
| Altimmune Ord Shs | USD | 3.69 | +0.02 | +0.42 | 3.68 | 3.69 | 3.65 | 3.74 | |
| Alto Ingredients Ord Shs | USD | 4.75 | - | - | - | - | |||
| AMARIN ADR REP 1 ORD | USD | 0.64 | -0.01 | -1.23 | 0.64 | 0.64 | |||
| Amazon.Com Inc. | USD | 230.61 | +0.28 | +0.12 | 230.60 | 230.62 | 229.34 | 231.53 | |
| AMCI Acquisition Ord Shs C. | 16.27 | +0.32 | +2.01 | 16.10 | 16.40 | ||||
| American Airlines Group In. | USD | 12.93 | +0.11 | +0.82 | 12.92 | 12.93 | 12.61 | 13.09 | |
| AMERICAN BAT.TECH.CO. NEW . | USD | 2.3850 | +0.1050 | +4.61 | 2.3800 | 2.3900 | 2.2400 | 2.4000 | |
| American Bitcoin Ord Shs C. | USD | 8.0699 | -0.8001 | -9.02 | 8.0600 | 8.0700 | 8.0000 | 8.9500 | |
| AMERICAN RESOURCES CL A OR. | USD | 2.11 | +0.08 | +3.69 | 2.10 | 2.11 | 2.00 | 2.14 | |
| Amgen Inc. | USD | 282.38 | +3.87 | +1.39 | 282.29 | 282.48 | 278.00 | 282.65 | |
| AMKORTECHNOLOGY INC | - | - | |||||||
| AMKORTECHNOLOGY INC | USD | 25.25 | +0.46 | +1.84 | 25.24 | 25.25 | 24.86 | 25.38 | |
| ANALOG DEVICES ORD | USD | 248.37 | +1.16 | +0.47 | 248.35 | 248.47 | 246.49 | 249.97 | |
| AngioDynamics | USD | 10.665 | -0.275 | -2.51 | 10.650 | 10.680 | 10.665 | 11.035 | |
| ANSYS Ord Shs | USD | 374.30 | -18.42 | -4.69 | 387.50 | 389.20 | |||
| Antero Resources Aktie | USD | 32.50 | -0.35 | -1.07 | 32.49 | 32.51 | 32.28 | 32.87 | |
| APA Ord Shs | USD | 28.28 | +0.22 | +0.77 | 28.27 | 28.28 | |||
| APA Ord Shs | USD | 23 | - | -1.48 | 23 | 23 | 23 | 23 | |
| 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 | 281.93 | +5.21 | +1.88 | 281.67 | 281.79 | 276.12 | 282.55 | |
| Apple Inc. | USD | 229.61 | +2.82 | +1.24 | 229.60 | 229.62 | 226.65 | 230.16 | |
| APPLIED BLOCKCHAIN Ord Shs | USD | 17.1 | +0.2 | +0.92 | 17.1 | 17.1 | 16.6 | 17.9 | |
| Applied Genetic Technologi. | USD | 0.39 | - | +1.22 | 0.38 | 0.40 | |||
| APPLIED MATERIAL ORD | USD | 205.61 | -3.11 | -1.49 | 205.48 | 205.71 | |||
| APPLIED MATERIAL ORD | USD | 169.9 | +6.5 | +3.98 | 170.0 | 170.0 | 164.0 | 170.7 | |
| APPLIED OPTOELECTRONICS OR. | USD | 26.53 | -1.20 | -4.31 | 26.51 | 26.54 | 26.28 | 27.65 | |
| Applied UV Ord Shs | USD | 0.30 | -0.02 | -6.06 | - | - | |||
| APREA THERAPEUTICS ORD | USD | 1.57 | +0.03 | +1.95 | 1.56 | 1.61 | 1.55 | 1.66 | |
| APTOSE BIOSCIENCES INC | - | - | |||||||
| APTOSE BIOSCIENCES INC | - | - | |||||||
| Aqua Metals Ord Shs | USD | 3.75 | +0.01 | +0.17 | 3.74 | 3.84 | 3.63 | 3.78 | |
| AquaBounty Technologies Or. | USD | 1.16 | +0.01 | +0.43 | 1.15 | 1.16 | 1.15 | 1.20 | |
| Arcimoto Inc. | USD | 0.38 | -0.02 | -5.45 | - | - | |||
| ArcLight Clean Transition . | 18.09 | -0.92 | -4.84 | 17.95 | 18.88 | ||||
| Arcutis Biotherapeutics In. | USD | 17.6800 | +0.1100 | +0.63 | 17.6700 | 17.6900 | 17.4900 | 17.8500 | |
| ARDELYX ORD | USD | 6.64 | +0.01 | +0.08 | 6.64 | 6.65 | 6.55 | 6.78 | |
| Ares Capital Ord Shs | USD | 22.40 | +0.05 | +0.20 | 22.39 | 22.40 | 22.34 | 22.49 | |
| Array Technologies Ord Shs | USD | 8.03 | -0.17 | -2.01 | 8.02 | 8.03 | 7.88 | 8.19 | |
| Arrowhead Pharmaceuticals . | USD | 29.39 | +0.50 | +1.73 | 29.39 | 29.42 | 27.94 | 29.41 | |
| ARS Pharmaceuticals Inc. | USD | 10.1300 | -0.3700 | -3.52 | 10.1200 | 10.1300 | 10.1300 | 10.6250 | |
| ARTIUS ACQUISITION CL A OR. | USD | - | - | ||||||
| Assembly Biosciences Ord S. | USD | 22.42 | +0.16 | +0.72 | 22.29 | 22.42 | 22.01 | 22.85 | |
| ATA Creativity Global ADR | USD | 2.13 | +0.01 | +0.47 | 2.08 | 2.12 | 2.09 | 2.16 | |
| Athenex Inc. | USD | 3.42 | +0.09 | +2.70 | 3.42 | 3.44 | |||
| Atlantic American Corp. | USD | 3.29 | +0.08 | +2.49 | 3.25 | 3.30 | 3.17 | 3.29 | |
| Atossa Genetics Inc (ATOS) | USD | 0.82 | +0.02 | +3.08 | 0.82 | 0.82 | 0.80 | 0.83 | |
| aTyr Pharma Ord | USD | 1.90 | +0.05 | +2.70 | - | - | |||
| Auris Medical Holding AG | USD | 3.07 | -0.03 | -0.97 | 3.02 | 3.11 | |||
| Aurora Mobile ADR | USD | 10.15 | +0.14 | +1.40 | 9.72 | 9.90 | 9.66 | 10.20 | |
| AUTODESK INC | USD | 325.46 | +1.66 | +0.51 | 325.27 | 325.37 | 323.14 | 326.50 | |
| Automatic Data Processing . | USD | 296.74 | +4.35 | +1.49 | 296.68 | 296.85 | 291.96 | 296.90 | |
| AVEO Pharmaceuticals Inc. | USD | 15.00 | - | - | - | - | |||
| AYRO Ord Shs | USD | 7.08 | +1.27 | +21.86 | 9.23 | 9.36 | |||
| AYTU BIOSCIENCE ORD | - | - | |||||||
| AYTU BIOSCIENCE ORD | USD | 2.30 | +0.02 | +0.88 | 2.30 | 2.33 | 2.21 | 2.30 | |
| Baidu.com Inc. | USD | 110.97 | +3.37 | +3.13 | 110.96 | 110.98 | 109.50 | 112.78 | |
| BALLARD POWER (BLDP) | USD | 2.06 | +0.13 | +6.74 | 2.05 | 2.06 | 1.92 | 2.12 | |
| BAUDAX BIO ORD | USD | 0.19 | +0.01 | +3.40 | - | - | |||
| Beam Global | USD | 2.42 | +0.01 | +0.41 | 2.42 | 2.43 | 2.41 | 2.52 | |
| Beam Therapeutics Ord Shs | USD | 21.47 | +1.59 | +8.00 | 21.46 | 21.47 | 19.57 | 21.57 | |
| 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 | 2.58 | +0.09 | +3.61 | 2.58 | 2.59 | 2.50 | 2.62 | |
| Big 5 Sporting Goods Ord S. | USD | 1.43 | +0.01 | +0.35 | 1.42 | 1.43 | 1.42 | 1.43 | |
| BigCommerce Holdings Inc. | USD | 4.78 | -0.01 | -0.10 | 4.85 | 5.18 | |||
| BIOCARDIA ORD | USD | 2.27 | +0.15 | +7.08 | 2.24 | 2.28 | 2.12 | 2.28 | |
| Biocept Inc. | USD | 0.43 | -0.07 | -14.01 | - | - | |||
| BIOCRYST PHARMACEUTICALS O. | USD | 8.08 | +0.07 | +0.81 | 8.07 | 8.08 | 7.98 | 8.13 | |
| BIODELIVERY SCIENCE INTERN. | USD | - | - | ||||||
| BIOGEN | USD | 147.01 | +4.40 | +3.09 | 146.95 | 147.02 | 142.86 | 147.23 | |
| Bioharvest Sciences Inc | USD | 7.4162 | +0.0162 | +0.22 | 7.0300 | 7.4700 | 7.1000 | 7.4900 | |
| Biolase Inc. | USD | 0.13 | -0.02 | -13.19 | - | - | |||
| BIOLINERX ADS REP 600 ORD | USD | 4.08 | -0.16 | -3.77 | 3.92 | 4.10 | 3.81 | 4.08 | |
| BIOMARIN PHARMACEUTICAL OR. | USD | 55.34 | +0.84 | +1.53 | 55.33 | 55.35 | 54.20 | 55.57 | |
| BIONANO GENOMICS INC | USD | 3.86 | -1.06 | -21.54 | 3.85 | 3.87 | 3.86 | 5.50 | |
| BiondVax Pharmaceuticals A. | USD | 1.34 | -0.01 | -0.76 | - | - | |||
| Biontech SE | USD | 103.50 | +2.50 | +2.47 | 103.34 | 103.65 | 100.66 | 104.04 | |
| BIORA THERAPEUTICS ORD | USD | 0.59 | - | - | - | - | |||
| BIOVENTUS CL A ORD | USD | 7.29 | +0.29 | +4.07 | 7.27 | 7.28 | 6.99 | 7.33 | |
| BIOVERATIV ORD | 104.98 | +0.33 | +0.32 | 104.98 | 104.99 | ||||
| BioXcel Therapeutics Inc. | USD | 3.47 | -0.05 | -1.42 | 3.44 | 3.48 | 3.35 | 3.75 | |
| Bit Digital Inc. | USD | 2.93 | -0.04 | -1.18 | 2.92 | 2.93 | 2.92 | 3.07 | |
| BLACKBERRY ORD | USD | 11.57 | +0.08 | +0.70 | 11.45 | 11.77 | |||
| BlackLine Inc. | USD | 55.17 | +1.51 | +2.81 | 55.14 | 55.17 | 53.66 | 55.22 | |
| Blink Charging Co. | USD | 1.26 | +0.13 | +11.07 | 1.25 | 1.26 | 1.11 | 1.26 | |
| Bloomin Brands Ord Shs | USD | 6.93 | +0.04 | +0.51 | 6.92 | 6.93 | 6.85 | 6.98 | |
| Bluebird Bio Inc | USD | 8.96 | +1.15 | +14.72 | 8.93 | 8.96 | |||
| Bofi Holding Inc. | 34.39 | +0.40 | +1.18 | 33.33 | 34.83 | ||||
| Bollinger Innovations Ord . | USD | 0.0891 | -0.0129 | -12.65 | 0.0886 | 0.0895 | 0.0865 | 0.0977 | |
| Booking Holdings Ord Shs | USD | 5 521.43 | +46.62 | +0.85 | 5 521.67 | 5 525.00 | 5 410.00 | 5 537.00 | |
| 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 | 359.74 | -9.83 | -2.66 | 359.69 | 359.80 | 358.76 | 374.23 | |
| Broadwind Ord Shs | USD | 2.19 | +0.02 | +0.92 | 2.18 | 2.19 | 2.12 | 2.30 | |
| 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 | - | - | |||
| BTC Digital Ltd. | USD | 2.6950 | +0.1450 | +5.69 | 2.6800 | 2.7100 | 2.5800 | 2.7200 | |
| BUMBLE CL A ORD | USD | 6.80 | +0.24 | +3.58 | 6.79 | 6.80 | 6.47 | 6.81 | |
| Burgundy Technology Acquis. | USD | - | - | ||||||
| Buzzfeed Inc. | USD | 2.018 | +0.128 | +6.75 | 2.010 | 2.020 | 1.900 | 2.018 | |
| Cadence Design Systems Inc. | USD | 355.80 | +17.27 | +5.10 | 355.62 | 355.81 | 338.90 | 357.76 | |
| CALADRIUS BIOSCIENCES INC | USD | 0.43 | -0.09 | -16.81 | - | - | |||
| Canadian Solar Inc. | USD | 10.98 | +0.15 | +1.39 | 10.97 | 10.99 | 10.56 | 11.24 | |
| Canoo Inc. | USD | 1.38 | -0.17 | -10.71 | 1.37 | 1.38 | |||
| Canopy Growth Corp. | USD | 1.40 | +0.01 | +0.71 | 1.39 | 1.40 | 1.37 | 1.45 | |
| Capstone Turbin | USD | 26.68 | +0.04 | +0.14 | 26.60 | 26.73 | 26.61 | 26.70 | |
| Cara Therapeutics Inc. | USD | 5.32 | -0.14 | -2.52 | 5.29 | 6.29 | |||
| Caris Life Sciences Ord Sh. | USD | 34.40 | +1.00 | +2.99 | 34.32 | 34.41 | 33.20 | 35.20 | |
| Cassava Sciences Inc. | USD | 2.14 | +0.04 | +2.10 | 2.14 | 2.15 | 2.10 | 2.19 | |
| Castor Maritime Inc. | USD | 2.00 | +0.01 | +0.68 | 2.00 | 2.03 | 1.98 | 2.05 | |
| Catabasis Pharmaceuticals . | USD | 8.54 | -0.64 | -6.97 | 7.32 | 8.79 | |||
| CBAK Energy Technology Ord. | USD | 0.89 | - | -0.50 | 0.89 | 0.90 | 0.89 | 0.94 | |
| CDW Corp. | USD | 224.72 | -0.22 | -0.10 | 224.50 | 224.79 | |||
| Celgene Corp. | 108.24 | +0.11 | +0.10 | 108.91 | 110.00 | ||||
| Cellebrite DI Ord Shs | USD | 17.37 | +0.27 | +1.55 | 17.37 | 17.39 | 17.14 | 17.63 | |
| Celsion Corp. | USD | 1.96 | - | - | - | - | |||
| CEMTREX ORD | USD | 0.80 | - | +0.51 | 0.80 | 0.81 | 0.76 | 0.84 | |
| CENTURY ALUMINUM ORD | USD | 23.90 | +1.53 | +6.82 | 23.89 | 23.90 | 22.43 | 23.90 | |
| 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 | |||
| Certara Ord Shs | USD | 10.6650 | +0.4150 | +4.05 | 10.6600 | 10.6700 | 10.3300 | 10.7300 | |
| CH ROBINSON WORLDWIDE ORD | 130.27 | +2.63 | +2.06 | 130.27 | 130.31 | 126.90 | 130.56 | ||
| CHARTER COMMUNICATIONS CL . | USD | 261.95 | -1.05 | -0.40 | 261.80 | 262.02 | 258.48 | 264.50 | |
| Check Cap Ord Shs | USD | 0.69 | -0.02 | -3.11 | 0.69 | 0.72 | 0.67 | 0.70 | |
| CHECK POINT SOFTWARE TECH. | USD | 196.63 | +2.39 | +1.23 | 196.58 | 196.67 | 194.23 | 196.89 | |
| CHF SOLUTIONS ORD | 5.28 | +0.06 | +1.15 | 1.05 | 5.33 | ||||
| Chime Financial Ord Shs Cl. | USD | 23.6000 | +0.3400 | +1.46 | 23.5900 | 23.6100 | 22.9100 | 23.8700 | |
| China Liberal Education Ho. | USD | 5.05 | +0.05 | +1.05 | 5.01 | 5.15 | |||
| CIIG Merger Ord Shs Class . | 21.60 | -2.21 | -9.28 | 21.35 | 21.45 | ||||
| Cincinnati Fin | USD | 154.95 | +2.64 | +1.73 | 154.83 | 154.89 | 152.18 | 155.23 | |
| Cinedigm Corp. | USD | 0.29 | - | +0.89 | - | - | |||
| CINTAS CORPORATION | USD | 785.19 | +2.24 | +0.29 | 785.00 | 785.38 | |||
| CINTAS CORPORATION | USD | 203.5 | +2.1 | +1.03 | 203.4 | 203.6 | 201.1 | 204.8 | |
| CIRRUS LOGIC ORD | USD | 114.7 | +2.0 | +1.76 | 114.7 | 114.8 | 113.1 | 115.1 | |
| Cisco Systems Inc. | USD | 67.57 | -0.56 | -0.82 | 67.57 | 67.58 | 67.57 | 68.57 | |
| CITRIX SYSTEMS INC | USD | 103.90 | +0.04 | +0.04 | 103.88 | 103.98 | |||
| CLEAN ENERGY FUELS | USD | 2.5 | - | -1.76 | 2.5 | 2.5 | 2.5 | 2.6 | |
| CLEAN ENERGY FUELS | USD | 3.13 | -0.07 | -2.04 | 3.12 | 3.13 | |||
| Cleanspark Ord Shs | USD | 10.23 | +0.20 | +1.94 | 10.22 | 10.23 | 9.86 | 10.46 | |
| CLEVER LEAVES HOLDINGS EQY. | USD | 0.13 | - | +0.66 | 0.12 | 0.15 | |||
| Climb Bio Ord Shs | USD | 2.4000 | +0.0200 | +0.84 | 2.3900 | 2.4000 | 2.3700 | 2.4199 | |
| Clover Health Investments . | USD | 3.17 | +0.15 | +4.80 | 3.16 | 3.17 | 3.03 | 3.24 | |
| Clovis Oncology Ord Shs | USD | 0.08 | - | -5.91 | - | - | |||
| CME GROUP CL A ORD | 261.42 | +1.51 | +0.58 | 261.41 | 261.49 | 259.57 | 262.31 | ||
| Co-Diagnostics Inc. | USD | 0.34 | +0.03 | +10.89 | 0.34 | 0.35 | 0.30 | 0.34 | |
| Coca-Cola Consolidated Inc. | USD | 123.9600 | +2.5800 | +2.13 | 123.8700 | 123.9600 | 121.5700 | 125.4700 | |
| Cocrystal Pharma Inc. | USD | 1.44 | -0.01 | -0.69 | 1.44 | 1.45 | 1.43 | 1.47 | |
| Codiak BioSciences Ord Shs | USD | 0.06 | -0.07 | -55.98 | - | - | |||
| COGNIZANT TECH | USD | 70.26 | +1.10 | +1.59 | 70.25 | 70.26 | 69.02 | 70.31 | |
| Collective Growth Ord Shs . | 9.75 | +0.32 | +3.39 | 30.32 | 30.57 | 30.44 | 30.44 | ||
| Commerce Bancshares Ord Sh. | USD | 59.86 | -0.06 | -0.10 | 59.86 | 59.89 | 59.62 | 60.25 | |
| CommScope Holding Company . | USD | 16.57 | +0.35 | +2.13 | 16.56 | 16.57 | 16.10 | 16.73 | |
| COMPASS Pathways PLC | USD | 5.20 | +0.15 | +2.97 | 5.19 | 5.20 | 5.01 | 5.33 | |
| Comtech Telecommunications. | 2.29 | +0.07 | +2.93 | 2.27 | 2.30 | 2.22 | 2.32 | ||
| ConforMIS Inc. | USD | 1.48 | +0.06 | +4.23 | 1.43 | 1.50 | |||
| Contextlogic Ord Shs Class. | USD | 5.13 | -0.05 | -0.97 | - | - | |||
| Copart Ord Shs | 48.80 | +0.28 | +0.58 | 48.79 | 48.80 | 48.23 | 48.94 | ||
| Corbus Pharmaceuticals Hol. | USD | 9.52 | -0.14 | -1.45 | 9.46 | 9.49 | 9.52 | 9.73 | |
| CorMedix Ord Shs | USD | 13.10 | +0.31 | +2.38 | 13.08 | 13.10 | 12.80 | 13.34 | |
| Cornerstone OnDemand Ord S. | USD | - | - | ||||||
| Corsair Gaming Inc. | USD | 9.00 | +0.24 | +2.74 | 8.99 | 9.00 | 8.79 | 9.03 | |
| COSTCO WHOLESALE CORP. | USD | 961.71 | +5.42 | +0.57 | 961.55 | 961.80 | 954.29 | 964.29 | |
| Coupa Software Ord Shs | USD | 80.97 | +0.63 | +0.78 | 80.96 | 81.00 | |||
| CRACKER BARREL OLD COUNTRY. | USD | 51.55 | +2.38 | +4.84 | 51.53 | 51.56 | 48.66 | 52.09 | |
| Crescent Biopharma Ord Shs | USD | 12.8050 | +0.5750 | +4.70 | 12.7900 | 12.8600 | 12.2600 | 13.0050 | |
| Crescent Capital BDC Ord S. | USD | 15.73 | +0.14 | +0.90 | 15.73 | 15.74 | 15.56 | 15.80 | |
| Crispr Therapeutics Ord Sh. | USD | 55.39 | +3.58 | +6.91 | 55.38 | 55.41 | 51.85 | 56.00 | |
| CROCS INC | USD | 80.79 | -0.39 | -0.47 | 80.77 | 80.80 | 80.11 | 81.68 | |
| CrowdStrike Holdings Inc. | USD | 433.85 | +8.98 | +2.11 | 433.64 | 434.08 | 427.10 | 438.26 | |
| CryoPort Ord Shs | USD | 9.62 | +0.03 | +0.31 | 9.60 | 9.64 | 9.49 | 9.88 | |
| CSX ORD | USD | 31.79 | -0.26 | -0.81 | 31.63 | 31.84 | |||
| Curevac Ord Shs | USD | 5.40 | +0.02 | +0.28 | 5.39 | 5.40 | 5.36 | 5.41 | |
| CURIS ORD | USD | 1.84 | +0.05 | +2.79 | 1.80 | 1.87 | 1.79 | 1.93 | |
| CYREN ORD | USD | 0.22 | -0.06 | -20.65 | - | - | |||
| DARE BIOSCIENCES INC | USD | 2.13 | - | -0.05 | 2.13 | 2.15 | 2.09 | 2.13 | |
| Datadog Ord Shs Class A | USD | 139.16 | +0.03 | +0.02 | 139.12 | 139.15 | 138.55 | 141.03 | |
| Dawson Geophysical Ord Shs | USD | 1.667 | +0.042 | +2.58 | 1.640 | 1.670 | 1.550 | 1.690 | |
| DENTSPLY SIRONA Aktie | 13.94 | +0.24 | +1.72 | 13.93 | 13.94 | 13.64 | 13.98 | ||
| DEXCOM ORD | USD | 76.55 | +0.55 | +0.72 | 76.53 | 76.57 | 75.85 | 77.93 | |
| Diamedica Therapeutics Ord. | USD | 6.89 | -0.24 | -3.37 | 6.87 | 6.89 | 6.83 | 7.43 | |
| Diamondback Energy Ord Shs | USD | 138.33 | -1.31 | -0.94 | 138.29 | 138.35 | 137.00 | 139.37 | |
| Digi International Inc. | USD | 36.67 | +2.52 | +7.38 | 36.67 | 36.70 | 34.25 | 36.72 | |
| Digital Turbine Inc. | USD | 4.49 | +0.06 | +1.35 | 4.49 | 4.50 | 4.43 | 4.63 | |
| 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 | - | - | |||
| DLocal Limited Class A | USD | 13.7522 | +0.0622 | +0.45 | 13.7500 | 13.7700 | 13.6200 | 13.9250 | |
| DocuSign Ord Shs | USD | 80.25 | +1.43 | +1.81 | 80.24 | 80.26 | 78.93 | 80.76 | |
| DOLLAR TREE ORD | USD | 100.07 | +1.22 | +1.23 | 100.04 | 100.10 | 98.84 | 101.03 | |
| DRAFTKINGS INC | USD | 45.66 | +0.01 | +0.02 | 45.66 | 45.67 | 44.66 | 46.32 | |
| DropBox Ord Shs Class A | USD | 30.93 | +0.22 | +0.70 | 30.92 | 30.93 | 30.51 | 31.00 | |
| Duolingo Ord Shs Class A | USD | 312.6 | +26.7 | +9.35 | 312.2 | 312.8 | 291.2 | 315.5 | |
| DXP Enterprises Inc. | USD | 118.8 | +4.9 | +4.33 | 118.8 | 119.1 | 114.9 | 119.4 | |
| E TRADE FINANCIAL ORD | 49.26 | - | - | 48.91 | 49.28 | ||||
| eBay Inc. | USD | 92.89 | +1.60 | +1.75 | 92.88 | 92.91 | 91.51 | 93.47 | |
| EHang Holdings ADR | USD | 16.14 | +0.43 | +2.74 | 16.13 | 16.18 | 15.75 | 16.35 | |
| EHEALTH ORD | USD | 4.04 | +0.27 | +7.03 | 4.03 | 4.04 | 3.75 | 4.09 | |
| 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 | 169.19 | -1.09 | -0.64 | 169.18 | 169.21 | 168.53 | 171.26 | |
| EMCORE ORD | USD | 3.10 | +0.03 | +0.98 | - | - | |||
| ENDRA Life Sciences Inc. | USD | 4.58 | +0.27 | +6.26 | 4.58 | 4.67 | 4.27 | 4.66 | |
| Enovix Equity Warrants Exp. | USD | 0.7543 | -0.3757 | -33.25 | 0.5000 | 1.0000 | |||
| ENPHASE ENERGY ORD | USD | 38.78 | +1.66 | +4.46 | 38.77 | 38.79 | 37.11 | 39.09 | |
| Entera Bio Ord Shs | - | - | |||||||
| Entera Bio Ord Shs | USD | 1.85 | -0.01 | -0.54 | 1.85 | 1.87 | 1.83 | 1.87 | |
| Envision Solar Internation. | - | - | |||||||
| Epiphany Technology Acquis. | - | - | |||||||
| Epiphany Technology Acquis. | - | - | |||||||
| Equillium Inc. | USD | 1.96 | +0.12 | +6.25 | 1.95 | 1.96 | 1.80 | 1.96 | |
| Equinix Inc. | USD | 796.56 | +15.96 | +2.04 | 796.25 | 797.05 | 782.16 | 797.42 | |
| ERICSSON ADR/B | USD | 8.03 | +0.07 | +0.82 | 8.02 | 8.03 | 7.94 | 8.05 | |
| Ernexa Therapeutics Ord Sh. | USD | 1.4000 | +0.1100 | +8.53 | 1.3900 | 1.4100 | 1.3500 | 1.5700 | |
| Esports Entertainment Grou. | USD | 4.900 | -2.010 | -29.09 | 4.900 | 4.910 | |||
| ETSY ORD | USD | 59.94 | +2.12 | +3.67 | 59.93 | 59.95 | 58.65 | 61.50 | |
| Evelo Biosciences Ord Shs | USD | 2.18 | -0.14 | -6.03 | 2.18 | 2.21 | |||
| Everspin Technologies Ord . | USD | 6.880 | +0.080 | +1.18 | 6.880 | 6.890 | 6.703 | 6.985 | |
| Evofem Biosciences Inc. | USD | 0.48 | -0.15 | -23.37 | - | - | |||
| Evolus Ord Shs | USD | 7.335 | -0.015 | -0.20 | 7.330 | 7.340 | 7.230 | 7.400 | |
| Exela Technologies Inc. | USD | 1.15 | -0.83 | -41.92 | - | - | |||
| EXELIXIS ORD | - | - | |||||||
| EXELIXIS ORD | USD | 38.63 | +0.93 | +2.46 | 38.62 | 38.63 | 37.57 | 38.78 | |
| EXELON CORP | USD | 43.25 | -0.08 | -0.17 | 43.24 | 43.25 | 43.07 | 43.38 | |
| ExlService Holdings Ord Sh. | USD | 43.88 | +1.17 | +2.74 | 43.88 | 43.89 | 42.69 | 43.96 | |
| EXONE ORD | USD | 49.60 | +0.02 | +0.03 | 49.59 | 49.60 | 49.59 | 49.61 | |
| eXp World Holdings Inc. | USD | 11.5 | +0.3 | +2.59 | 11.5 | 11.5 | 11.3 | 11.7 | |
| EXPEDIA ORD | USD | 220.46 | +4.97 | +2.31 | 220.46 | 220.54 | 215.98 | 221.69 | |
| EXPEDITORS INTERNATIONAL O. | USD | 123.02 | +1.68 | +1.38 | 123.05 | 123.09 | 120.80 | 123.95 | |
| Experience Investment Corp. | 8.70 | -0.31 | -3.44 | 8.61 | 8.93 | ||||
| EXTREME NETWORKS INC | USD | 22.65 | +0.29 | +1.30 | 22.64 | 22.66 | 22.31 | 22.81 | |
| F star Therapeutics Ord Sh. | 9.51 | +0.01 | +0.11 | 9.48 | 9.57 | ||||
| F5 NETWORKS ORD | USD | 333.10 | +6.41 | +1.96 | 333.05 | 333.26 | 326.69 | 337.39 | |
| Faraday Future Intelligent. | USD | 1.835 | +0.165 | +9.88 | 1.830 | 1.840 | 1.630 | 1.845 | |
| Faraday Future Intelligent. | USD | 0.0541 | +0.0012 | +2.22 | 0.0524 | 0.0540 | 0.0541 | 0.0560 | |
| FASTENAL ORD | USD | 67.71 | -0.44 | -0.65 | 67.71 | 67.74 | |||
| FATE THERAPEUTICS ORD | USD | 4.11 | +0.20 | +4.99 | 4.10 | 4.11 | |||
| FibroGen Ord Shs | USD | 12.3665 | +0.8565 | +7.44 | 12.3000 | 12.4400 | 11.3051 | 12.5000 | |
| FIFTH 3RD BANCORP | USD | 45.10 | -0.42 | -0.91 | 45.09 | 45.10 | 45.04 | 45.65 | |
| 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 Internet Bancorp Ord. | USD | 23.9700 | -0.0300 | -0.13 | 23.9100 | 24.0200 | 23.8350 | 24.4475 | |
| First Solar Inc. | USD | 206.42 | +2.63 | +1.29 | 206.29 | 206.50 | 203.49 | 208.80 | |
| First Trust NASDAQ Clean E. | USD | 38.59 | +0.90 | +2.39 | 38.58 | 38.61 | 37.72 | 38.80 | |
| FIRST TRUST NASDAQ CLEAN E. | USD | 148.1600 | +0.7700 | +0.52 | 148.0400 | 148.1900 | 147.8400 | 148.6600 | |
| FIRST TRUST NASDAQ CYBRSCR. | USD | 75.5900 | +0.5900 | +0.79 | 75.5400 | 75.5900 | 75.1500 | 75.8700 | |
| FISERV AKTIE | USD | 114.23 | +2.00 | +1.78 | - | - | |||
| Flexsteel Industries Ord S. | USD | 48.69 | -0.89 | -1.80 | 48.34 | 48.48 | 48.55 | 49.62 | |
| FLIR SYSTEMS | 60.32 | -0.05 | -0.08 | 60.31 | 60.33 | ||||
| Fluidigm Corp. | USD | 1.82 | - | - | - | - | |||
| Fortinet Ord Shs | USD | 81.03 | +1.55 | +1.94 | 81.02 | 81.03 | 79.68 | 81.22 | |
| Fortress Biotech Ord Shs | USD | 3.75 | -0.11 | -2.74 | 3.75 | 3.76 | 3.68 | 3.91 | |
| Forum Merger III Ord Shs C. | USD | 10.19 | +0.20 | +2.00 | 10.00 | 10.75 | |||
| Forward Industries Ord Shs | USD | 32.65 | +7.45 | +29.56 | 32.50 | 32.97 | 26.00 | 35.80 | |
| Fox Corp. | USD | 52.60 | +0.80 | +1.54 | 52.60 | 52.62 | 51.62 | 52.84 | |
| Fox Ord Shs Class A | 58.11 | +0.92 | +1.61 | 58.10 | 58.12 | 56.87 | 58.38 | ||
| FTAC Olympus Acquisition C. | USD | 10.76 | +0.25 | +2.38 | 10.71 | 10.95 | |||
| Fuelcell Energy | USD | 6.27 | +0.57 | +10.00 | 6.26 | 6.28 | 5.58 | 6.43 | |
| Full House Resorts Inc. | USD | 3.48 | +0.15 | +4.50 | 3.47 | 3.49 | 3.29 | 3.53 | |
| FUTURE FINTECH GROUP ORD | USD | 2.61 | -0.11 | -4.09 | 2.60 | 2.67 | 2.55 | 3.05 | |
| FUTURE FINTECH GROUP ORD | USD | 0.34 | +0.01 | +3.91 | 0.34 | 0.35 | |||
| Galaxy Digital Ord Shs Cla. | USD | 28.5650 | +2.4850 | +9.53 | 28.5600 | 28.5900 | 26.1900 | 29.7300 | |
| Gemphire Therapeutics Ord . | USD | 1.04 | -0.08 | -7.14 | 1.03 | 1.06 | |||
| Genasys Ord Shs | USD | 2.14 | +0.04 | +1.90 | 2.14 | 2.17 | 2.10 | 2.17 | |
| 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 | 0.71 | +0.03 | +3.66 | 0.71 | 0.72 | 0.68 | 0.73 | |
| GEVO ORD | USD | 1.67 | +0.05 | +2.78 | 1.66 | 1.67 | 1.61 | 1.73 | |
| Gibraltar Industries Ord | USD | 62.01 | +1.33 | +2.19 | 61.93 | 62.06 | 61.03 | 62.40 | |
| Gilat Satellite Networks L. | USD | 10.94 | +0.37 | +3.50 | 10.93 | 10.95 | 10.58 | 11.06 | |
| GILEAD SCI | USD | 117.29 | +2.04 | +1.77 | 117.27 | 117.29 | 115.22 | 117.34 | |
| GLOBUS MARITIME ORD | USD | 1.08 | +0.01 | +0.87 | 1.07 | 1.08 | 1.04 | 1.09 | |
| GlycoMimetics Ord Shs | USD | 0.18 | - | -2.05 | 0.18 | 0.19 | |||
| Golar LNG Ord Shs | USD | 41.1 | -0.6 | -1.37 | 41.1 | 41.1 | 41.0 | 41.9 | |
| Golden Nugget Online Gamin. | USD | 5.78 | +0.28 | +5.09 | 5.70 | 6.25 | |||
| Golub Capital BDC Ord Shs | USD | 14.74 | +0.01 | +0.07 | 14.74 | 14.75 | 14.70 | 14.79 | |
| GoPro Inc. | USD | 1.9 | +0.3 | +16.56 | 1.9 | 1.9 | 1.6 | 1.9 | |
| Gores Holdings VI Ord Shs . | USD | 14.47 | +0.75 | +5.47 | 14.40 | 14.75 | |||
| Gorilla Technology Group O. | USD | 18.4100 | +0.6500 | +3.66 | 18.3900 | 18.4300 | 17.7300 | 18.5700 | |
| Greenland Technologies Hol. | USD | 1.31 | +0.02 | +1.55 | 1.31 | 1.34 | 1.29 | 1.35 | |
| GreenPower Motor Company I. | USD | 3.51 | +0.35 | +10.92 | 3.48 | 3.51 | 3.09 | 3.51 | |
| Greenwave Technology Solut. | USD | 6.7368 | +0.4218 | +6.68 | 6.5600 | 6.9000 | 6.3000 | 6.9954 | |
| Greenwich LifeSciences Inc. | USD | 11.36 | -0.03 | -0.26 | 11.26 | 11.46 | 11.12 | 12.05 | |
| Gryphon Digital Mining Inc. | USD | 1.3800 | -0.1600 | -10.39 | 1.4900 | 1.5100 | |||
| GSI Technology Ord Shs | USD | 3.250 | +0.240 | +7.97 | 3.230 | 3.250 | 3.010 | 3.250 | |
| Guardant Health Inc. | USD | 56.98 | +0.41 | +0.72 | 56.98 | 57.03 | 56.45 | 58.04 | |
| GUARDION HEALTH SCIENCES O. | USD | 3.25 | -0.01 | -0.31 | - | - | |||
| GW Pharmaceuticals Plc | 218.96 | - | - | 218.41 | 219.99 | ||||
| HASBRO ORD | USD | 79.12 | +1.46 | +1.88 | 79.10 | 79.13 | 77.71 | 79.21 | |
| HEALTH ASSURANCE ACQUISITI. | USD | 10.05 | -0.01 | -0.05 | - | - | |||
| Health In Tech Ord Shs Cla. | USD | 2.726 | +0.056 | +2.08 | 2.720 | 2.780 | 2.568 | 2.790 | |
| Heat Biologics Inc. | USD | 2.70 | - | - | - | - | |||
| Hello Group ADR | USD | 6.78 | -0.09 | -1.24 | 6.77 | 6.78 | |||
| Hennessy Capital Acquisiti. | 19.49 | +0.20 | +1.04 | 20.41 | 20.72 | ||||
| Henry Schein Ord Shs | 69.51 | +2.10 | +3.12 | 69.48 | 69.52 | 67.22 | 69.64 | ||
| Hepion Pharmaceuticals Inc | USD | 0.32 | -0.07 | -18.79 | - | - | |||
| Heron Therapeutics Ord Shs | USD | 1.28 | +0.01 | +0.59 | 1.27 | 1.28 | 1.26 | 1.30 | |
| HERZFELD CARIBBEAN BASIN C. | USD | 2.52 | -0.03 | -0.98 | 2.41 | 2.55 | |||
| HIMAX TECHNOLOGIES ADR REP. | USD | 8.36 | -0.10 | -1.18 | 8.36 | 8.38 | 8.32 | 8.56 | |
| 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 | 66.31 | +0.81 | +1.23 | 66.31 | 66.33 | 65.53 | 66.35 | |
| 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 | 13.97 | +0.03 | +0.22 | 13.97 | 13.98 | |||
| Hydrofarm Holdings Group O. | USD | 0.57 | +0.01 | +2.07 | 0.56 | 0.57 | |||
| HyreCar Ord Shs | USD | 0.46 | -0.02 | -3.59 | - | - | |||
| I MAB ADR | USD | 3.98 | -0.20 | -4.78 | 3.97 | 3.98 | 3.85 | 4.14 | |
| i3 Verticals Ord Shs Class. | USD | 31.0 | +0.8 | +2.78 | 30.9 | 31.0 | 30.2 | 31.1 | |
| IAC INTERACTIVE ORD | USD | 36.57 | +0.63 | +1.75 | 36.56 | 36.58 | 35.77 | 36.84 | |
| Icahn Enterprises L.P. | USD | 8.36 | +0.04 | +0.48 | 8.35 | 8.37 | 8.30 | 8.41 | |
| Ideanomics Inc. | USD | 0.88 | -0.04 | -4.36 | - | - | |||
| Idera Pharmaceuticals Ord . | USD | 0.43 | -0.13 | -23.47 | - | - | |||
| Idexx Laboratories Inc. | USD | 644.74 | +6.79 | +1.06 | 644.47 | 645.00 | 637.14 | 648.30 | |
| IEC Electronics Corp (Del) | USD | - | - | ||||||
| ILLUMINA INC | USD | 99.31 | +3.82 | +4.00 | 99.30 | 99.38 | 95.63 | 99.50 | |
| Immersion Ord Shs | USD | 6.85 | +0.01 | +0.07 | 6.84 | 6.85 | 6.83 | 6.91 | |
| Immunic Ord Shs | USD | 0.8453 | -0.0267 | -3.06 | 0.8452 | 0.8455 | 0.8300 | 0.8999 | |
| ImmunityBio Inc. | USD | 2.551 | -0.019 | -0.74 | 2.550 | 2.560 | 2.540 | 2.670 | |
| Immunocore Holdings ADR | USD | 36.28 | -0.13 | -0.36 | 36.22 | 36.33 | 35.91 | 36.65 | |
| IMMUNOME ORD | 9.59 | +0.59 | +6.56 | 9.58 | 9.60 | 8.96 | 9.64 | ||
| Immutep American Depositar. | USD | 2.40 | +0.05 | +1.91 | 2.39 | 2.40 | |||
| INFINITY PHARMACEUTICALS O. | USD | 0.04 | -0.04 | -46.98 | - | - | |||
| InflaRx NV | USD | 1.49 | -0.10 | -6.01 | 1.48 | 1.49 | 1.45 | 1.60 | |
| 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 | 2.68 | +0.04 | +1.33 | 2.67 | 2.68 | 2.60 | 2.82 | |
| Inpixon | USD | 0.05 | -0.01 | -11.13 | 0.05 | 0.06 | |||
| Inseego Ord Shs | USD | 13.61 | +0.35 | +2.64 | 13.61 | 13.67 | 13.15 | 13.93 | |
| Intec Pharma Ord Shs | USD | - | - | ||||||
| Intel Corp. | USD | 24.70 | -0.08 | -0.30 | 24.69 | 24.70 | 24.57 | 24.93 | |
| 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 | 663.30 | +7.04 | +1.07 | 663.14 | 663.43 | 656.91 | 666.39 | |
| INTUITIVE SURGICAL ORD | USD | 457.21 | +7.23 | +1.61 | 457.05 | 457.36 | 449.75 | 463.05 | |
| Invesco QQQ Trust Series 1 | USD | 584.62 | +3.92 | +0.68 | 584.62 | 584.63 | 581.62 | 584.88 | |
| InVivo Therapeutics Holdin. | USD | 0.32 | -0.17 | -34.28 | - | - | |||
| INVO BioScience Ord Shs | USD | 0.82 | -0.03 | -3.14 | - | - | |||
| Iovance Biotherapeutics Or. | USD | 2.42 | +0.04 | +1.66 | 2.41 | 2.42 | 2.36 | 2.46 | |
| IPG PHOTONICS ORD | 82.88 | +1.30 | +1.59 | 82.93 | 83.04 | 81.40 | 83.35 | ||
| Iridium Communications Ord. | - | - | |||||||
| Iridium Communications Ord. | USD | 18.37 | +0.41 | +2.26 | 18.36 | 18.37 | 17.08 | 18.56 | |
| IROBOT CORP | USD | 3.69 | +0.28 | +8.21 | 3.69 | 3.70 | 3.40 | 3.71 | |
| iShares Nasdaq Biotechnolo. | 143.21 | +2.56 | +1.82 | 143.19 | 143.20 | 140.73 | 143.45 | ||
| Iterum Therapeutics PLC | USD | 0.71 | +0.01 | +1.67 | 0.71 | 0.71 | 0.70 | 0.75 | |
| IZEA Worldwide Inc. | USD | 3.62 | -0.09 | -2.43 | 3.54 | 3.67 | 3.51 | 3.90 | |
| J.B. HUNT TRAN | USD | 141.02 | +4.08 | +2.98 | 140.98 | 141.04 | 135.73 | 141.32 | |
| Jack Henry and Associates . | 161.01 | +1.91 | +1.20 | 160.96 | 161.07 | 158.91 | 161.15 | ||
| Jaguar Health Inc. | USD | 2.00 | -0.07 | -3.38 | 1.98 | 2.00 | 1.99 | 2.12 | |
| James River Group Holdings. | USD | 5.315 | -0.035 | -0.65 | 5.310 | 5.320 | 5.283 | 5.420 | |
| Jazz Pharma Plc | USD | 128.94 | +2.04 | +1.61 | 128.90 | 128.98 | 126.37 | 129.14 | |
| JD.COM ADR REP 2 CL A ORD | USD | 34.38 | +1.06 | +3.18 | 34.38 | 34.39 | 33.27 | 34.40 | |
| Jefferson Capital Ord Shs | USD | 18.3266 | +0.2866 | +1.59 | 18.3600 | 18.4200 | 17.5400 | 18.4515 | |
| JETBLUE AIRWAYS ORD | USD | 5.18 | +0.10 | +1.97 | 5.17 | 5.18 | 5.09 | 5.31 | |
| Juno Therapeutics Inc. | 86.96 | - | - | 0.01 | 199 999.99 | ||||
| Kaixin Holdings | USD | 0.76 | -0.31 | -28.97 | 0.76 | 0.82 | 0.76 | 1.00 | |
| KAMADA ORD | USD | 5.51 | -0.04 | -0.72 | 5.51 | 5.54 | |||
| KANDI TECHNOLOGIES GROUP | USD | 1.71 | -0.02 | -1.16 | 1.69 | 1.71 | |||
| KemPharm Inc. | USD | 5.81 | -0.02 | -0.34 | - | - | |||
| Kindred Biosciences Inc. | USD | 0.57 | - | +0.80 | 0.57 | 0.60 | 0.53 | 0.59 | |
| Kiniksa Pharmaceuticals Or. | USD | 36.64 | +0.41 | +1.12 | 36.60 | 36.63 | 36.12 | 36.76 | |
| KINS Technology Group Inc. | USD | 0.7179 | +0.0321 | +4.68 | 0.7115 | 0.7185 | 0.6753 | 0.7200 | |
| KITE PHARMA ORD | 179.79 | - | - | 0.01 | 179.99 | ||||
| KLA-TENCOR | USD | 962.92 | +30.29 | +3.25 | 962.78 | 963.35 | 937.48 | 963.52 | |
| Kodiak Sciences Inc. | USD | 9.89 | +0.17 | +1.70 | 9.88 | 9.90 | 9.72 | 10.20 | |
| Koss Corp. | USD | 5.77 | -0.01 | -0.17 | 5.71 | 5.79 | 5.70 | 5.87 | |
| KRAFT HEINZ ORD | USD | 26.75 | +0.10 | +0.38 | 26.75 | 26.76 | 26.58 | 26.94 | |
| KRATOS DEFENSE AND SECURIT. | USD | 68.13 | +2.47 | +3.76 | 68.11 | 68.14 | 65.60 | 69.14 | |
| Krystal Biotech Inc. | USD | 143.01 | +5.55 | +4.04 | 142.88 | 143.00 | 137.02 | 143.01 | |
| Kubient Inc. | USD | 0.10 | -0.01 | -12.00 | - | - | |||
| LAKELAND INDUSTRIES ORD | USD | 14.39 | +0.59 | +4.28 | 14.38 | 14.48 | 13.59 | 14.45 | |
| LAM RESEARCH ORD | USD | 115.55 | +8.19 | +7.62 | 115.54 | 115.55 | 108.35 | 115.90 | |
| Lazydays Holdings Inc | USD | 2.4400 | +0.2200 | +9.91 | 2.3700 | 2.4400 | 2.2700 | 2.4400 | |
| LEXICON PHARMACEUTICALS OR. | USD | 1.11 | +0.03 | +2.77 | 1.10 | 1.11 | 1.08 | 1.13 | |
| LexinFintech Holdings Amer. | USD | 5.85 | +0.07 | +1.21 | 5.85 | 5.86 | 5.66 | 5.88 | |
| LGI HOMES ORD | USD | 62.97 | +1.69 | +2.76 | 62.96 | 63.04 | 61.63 | 63.44 | |
| Li Auto Inc. | USD | 24.22 | +0.26 | +1.06 | 24.21 | 24.22 | 23.82 | 24.36 | |
| LIBERTY GLOBAL CL A ORD | USD | 11.75 | +0.21 | +1.82 | 11.75 | 11.76 | 11.51 | 11.82 | |
| Liberty Global Ord Shs Cla. | USD | 11.92 | +0.21 | +1.79 | 11.92 | 11.93 | 11.52 | 11.96 | |
| Liberty Media Acquisition . | 10.68 | -0.08 | -0.74 | 10.65 | 10.71 | ||||
| Lightbridge Ord | USD | 13.76 | -0.04 | -0.29 | 13.75 | 13.78 | 13.59 | 14.25 | |
| Livongo Health Ord Shs | 139.77 | - | - | 136.63 | 138.21 | ||||
| LOGITECH N ORD | USD | 108.50 | +0.20 | +0.18 | 108.49 | 108.51 | 108.26 | 108.87 | |
| 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 | 166.27 | +2.37 | +1.45 | 166.22 | 166.37 | 163.34 | 168.59 | |
| LUMENTUM HOLDINGS ORD | USD | 162.63 | -2.25 | -1.36 | 162.58 | 162.73 | 161.57 | 168.01 | |
| Luminar Technologies Inc. | USD | 1.75 | +0.07 | +4.17 | 1.75 | 1.76 | 1.68 | 1.85 | |
| LUOKUNG TECHNOLOGY ORD | USD | 0.81 | -0.70 | -45.75 | - | - | |||
| LUX HEALTH TECH ACQUISITIO. | 10.23 | +0.06 | +0.59 | 10.22 | 10.25 | ||||
| MannKind Aktie | USD | 5.39 | -0.19 | -3.32 | 5.38 | 5.39 | 5.36 | 5.68 | |
| MARA Holdings Inc. | USD | 15.81 | -0.06 | -0.35 | 15.80 | 15.81 | 15.67 | 16.39 | |
| Maravai Lifesciences Holdi. | USD | 2.78 | +0.18 | +6.88 | 2.77 | 2.78 | 2.60 | 2.78 | |
| Marketaxess Holding Inc. | USD | 188.43 | +3.80 | +2.06 | 188.35 | 188.50 | 185.06 | 190.47 | |
| MARRIOTT INTERNATIONAL CL . | USD | 267.90 | +5.48 | +2.09 | 267.85 | 267.99 | 262.49 | 268.92 | |
| Marvell Technology Ord Shs | USD | 66.72 | -0.39 | -0.57 | 66.71 | 66.72 | 66.36 | 68.14 | |
| Masimo | USD | 145.52 | -0.30 | -0.21 | 145.49 | 145.57 | 144.85 | 149.11 | |
| MATTEL ORD | USD | 19.26 | -0.01 | -0.05 | 19.26 | 19.27 | |||
| MATTEL ORD | USD | 18 | - | +0.08 | 18 | 18 | 18 | 18 | |
| Maxeon Solar Technologies.. | USD | 3.97 | +0.03 | +0.76 | 3.89 | 4.00 | 3.76 | 4.00 | |
| MAXIM INTEGRATED | 96.99 | +2.41 | +2.55 | 96.98 | 96.99 | ||||
| McAfee Ord Shs Class A | USD | - | - | ||||||
| MEI PHARMA ORD | USD | 3.040 | +0.260 | +9.35 | 3.020 | 3.050 | |||
| Mercadolibre Inc. | USD | 2352 | +3.01 | +0.13 | 2 349.01 | 2353 | 2 338.92 | 2 372.31 | |
| Meridian Bioscience Inc. | USD | 33.97 | - | - | 33.97 | 33.99 | |||
| MERRIMACK PHARMACEUTICALS . | USD | 4.24 | - | - | 4.23 | 4.26 | |||
| Meta Platforms Inc. | USD | 753.95 | +1.97 | +0.26 | 753.81 | 753.95 | 748.37 | 757.07 | |
| MICROCHIP TECHNOLOGY ORD | USD | 64.86 | +0.12 | +0.19 | 64.87 | 64.88 | 63.79 | 65.22 | |
| MICROCLOUD HOLOGRAM ORD | USD | 4.79 | +0.27 | +5.86 | 4.78 | 4.80 | 4.53 | 4.83 | |
| Micron Technology Inc. | USD | 151.32 | +11.32 | +8.09 | 151.32 | 151.35 | 147.61 | 156.26 | |
| Microsoft Corp. | USD | 501.05 | +0.68 | +0.14 | 501.04 | 501.08 | 497.88 | 503.17 | |
| MICROSTRATEGY CL A ORD | USD | 324.70 | -1.76 | -0.54 | 324.61 | 324.78 | 322.77 | 329.75 | |
| Microvision | USD | 1.15 | +0.04 | +3.60 | 1.15 | 1.16 | 1.11 | 1.17 | |
| Millicom International Cel. | USD | 47.11 | -0.86 | -1.79 | 47.09 | 47.11 | 46.36 | 47.38 | |
| MIND CTI ORD | USD | 1.19 | -0.01 | -0.83 | 1.19 | 1.20 | 1.19 | 1.22 | |
| MINERVA NEUROSCIENCES INC | USD | 2.15 | +0.04 | +1.90 | 2.10 | 2.13 | 2.12 | 2.15 | |
| MKS Instruments | USD | 114.81 | +4.21 | +3.81 | 114.79 | 114.87 | 110.60 | 115.66 | |
| Moderna Inc. | USD | 25.79 | +1.48 | +6.09 | 25.79 | 25.80 | 24.50 | 25.89 | |
| Moleculin Biotech Ord | USD | 0.38 | - | -0.63 | 0.38 | 0.38 | 0.37 | 0.39 | |
| Momo A Aktie | - | - | |||||||
| MONDELEZ INTERNATIONAL CL . | USD | 71.00 | -0.10 | -0.14 | 70.99 | 71.01 | |||
| MongoDB Ord Shs | USD | 334.63 | -0.24 | -0.07 | 334.59 | 334.81 | 333.37 | 340.80 | |
| MONOPAR THERAPEUTICS ORD | USD | 47.35 | +4.45 | +10.36 | 46.41 | 47.55 | 42.51 | 47.50 | |
| MONSTER BEVERAGE | USD | 63.78 | +0.95 | +1.51 | 63.78 | 63.79 | 62.73 | 64.09 | |
| Mr Cooper Group Ord Shs | USD | 223.21 | +5.21 | +2.39 | 223.13 | 223.68 | 219.94 | 234.73 | |
| 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 | 1.45 | +0.02 | +1.05 | 1.44 | 1.45 | 1.42 | 1.47 | |
| Nano-X Imaging Ltd | USD | 4.01 | +0.23 | +5.95 | 4.00 | 4.01 | 3.80 | 4.02 | |
| NantKwest Aktie | 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 | 172.00 | +2.21 | +1.30 | 172.00 | 172.11 | 169.57 | 173.99 | |
| Ncino Ord Shs | USD | 30.11 | +0.13 | +0.43 | 30.09 | 30.11 | 29.61 | 30.28 | |
| Neovasc Inc. | USD | 29.96 | +0.42 | +1.40 | 29.87 | 30.69 | |||
| NET ELEMENT ORD | USD | - | - | ||||||
| NETAPP ORD | USD | 124.48 | +0.95 | +0.77 | 124.45 | 124.49 | 122.58 | 124.77 | |
| NETEASE.COM INC | USD | 149.42 | +3.67 | +2.52 | 149.36 | 149.43 | 147.69 | 149.80 | |
| Netflix Inc. | USD | 1 204.40 | -43.31 | -3.47 | 1 204.58 | 1 205.01 | 1 192.06 | 1 253.45 | |
| NEUROBO PHARMACEUTICALS O | USD | 2.38 | +0.03 | +1.28 | - | - | |||
| 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 | 6.11 | +0.04 | +0.58 | 6.10 | 6.11 | 6.05 | 6.26 | |
| NewHold Investment Ord Shs. | 10.17 | +0.01 | +0.10 | 10.16 | 10.19 | 10.17 | 10.17 | ||
| News Ord Shs Class A | USD | 29.30 | +0.53 | +1.82 | 29.29 | 29.30 | 28.67 | 29.36 | |
| News Ord Shs Class B | 32.17 | +0.61 | +1.92 | 32.16 | 32.18 | 31.70 | 32.37 | ||
| NextGen Acquisition II Ord. | USD | 9.25 | - | - | 8.95 | 9.40 | |||
| NEXTGEN ACQUISITION UNT | USD | - | - | ||||||
| Nikola Corp. | USD | 0.18 | -0.07 | -28.74 | - | - | |||
| NiSun Intal Ent Dev Group . | USD | 3.5700 | +0.0400 | +1.13 | 3.5700 | 3.6200 | 3.5700 | 3.6600 | |
| Niu Technologies | USD | 4.12 | +0.06 | +1.35 | 4.11 | 4.12 | 4.07 | 4.21 | |
| NMI Holdings Ord Shs Class. | USD | 40.02 | +0.39 | +0.98 | 40.02 | 40.05 | 39.71 | 40.33 | |
| NOBLE ENERGY ORD SHS | 8.46 | - | - | 8.15 | 10.65 | ||||
| Northwest Bancshares Ord S. | USD | 12.62 | +0.13 | +1.04 | 12.62 | 12.63 | 12.45 | 12.65 | |
| Nortonlifelock Inc. | USD | 21.66 | -0.50 | -2.26 | - | - | |||
| NOVAVAX ORD | USD | 8.28 | +0.32 | +3.96 | 8.27 | 8.28 | 8.01 | 8.31 | |
| NUANCE COMMUNICATIONS ORD . | USD | - | - | ||||||
| NUWELLIS ORD | USD | 4.31 | +0.20 | +4.85 | 4.25 | 4.31 | 4.01 | 4.35 | |
| NVidia Corp. | USD | 177.52 | +0.20 | +0.11 | 177.51 | 177.52 | 176.48 | 180.28 | |
| NXP SEMICONDUCTORS ORD | USD | 222.88 | +3.60 | +1.64 | 222.81 | 222.93 | 218.42 | 224.38 | |
| O REILLY AUTOMOTIVE ORD SH. | USD | 107.16 | +2.05 | +1.95 | 107.15 | 107.17 | 105.51 | 108.06 | |
| ObsEva Ord Shs | USD | 0.10 | -0.02 | -15.52 | - | - | |||
| Ocean Power Technologies O. | USD | 0.57 | +0.04 | +8.55 | 0.57 | 0.57 | 0.53 | 0.57 | |
| Ocugen Inc. | USD | 1.06 | +0.02 | +1.86 | 1.05 | 1.06 | 1.03 | 1.07 | |
| ODP Ord Shs | USD | 21.29 | +0.97 | +4.77 | 21.23 | 21.32 | 20.18 | 21.46 | |
| Okta Ord Shs Class A | USD | 91.63 | +1.42 | +1.57 | 91.60 | 91.64 | 89.78 | 91.85 | |
| Old Dominion Freight Line . | USD | 149.44 | +3.13 | +2.14 | 149.40 | 149.45 | 145.59 | 150.84 | |
| ON Semiconductor Corp. | USD | 48.97 | +0.84 | +1.75 | 48.96 | 48.98 | 48.08 | 49.02 | |
| Onconova Therapeutics Inc. | USD | 1.00 | - | -0.47 | - | - | |||
| OncoSec Medical Inc. | 4.87 | -0.10 | -2.01 | 4.85 | 4.88 | ||||
| One Stop Systems Inc. | USD | 5.54 | +0.18 | +3.26 | 5.53 | 5.54 | 5.38 | 5.64 | |
| Ontrak Ord Shs | USD | 2.45 | +0.13 | +32.67 | 2.40 | 2.47 | |||
| OPENDOOR TECHNOLOGIES ORD | USD | 10.19 | +4.33 | +73.81 | 10.18 | 10.19 | 7.42 | 10.44 | |
| Opera Ltd | USD | 19.2950 | -0.3850 | -1.96 | 19.2800 | 19.3100 | 19.0500 | 19.6150 | |
| OPKO HEALTH ORD | USD | 3.00 | -0.20 | -6.25 | 2.98 | 3.02 | |||
| ORAMED PHARMACEUTICALS ORD | USD | 2.4 | +0.1 | +2.15 | 2.4 | 2.4 | 2.3 | 2.4 | |
| ORASURE TECHNOLOGIES ORD | USD | 4.26 | -0.03 | -0.70 | 4.25 | 4.26 | |||
| ORASURE TECHNOLOGIES ORD | USD | 3.3 | +0.1 | +1.69 | 3.3 | 3.3 | 3.3 | 3.4 | |
| 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 | 1.68 | +0.03 | +1.52 | 1.67 | 1.68 | 1.62 | 1.69 | |
| Organogenesis Holdings Ord. | USD | 5.02 | +0.16 | +3.19 | 5.01 | 5.02 | 4.91 | 5.10 | |
| Orion Energy Systems Inc. | - | - | |||||||
| Orion Energy Systems Inc. | USD | 8.99 | +0.20 | +2.27 | 8.75 | 8.99 | 8.54 | 9.09 | |
| OUTLOOK THERAPEUTICS ORD | USD | 1 | - | +12.50 | 1 | 1 | 1 | 1 | |
| OUTLOOK THERAPEUTICS ORD | USD | 7.34 | +0.07 | +0.96 | 7.33 | 7.40 | |||
| Oxford Square Capital Ord . | USD | 2.18 | -0.01 | -0.46 | 2.18 | 2.19 | 2.18 | 2.21 | |
| PACCAR INC | USD | 101.75 | +3.09 | +3.13 | 101.73 | 101.74 | 98.59 | 101.95 | |
| PACIFIC BIOSCIENCES OF CAL. | - | - | |||||||
| PACIFIC BIOSCIENCES OF CAL. | USD | 1.25 | +0.03 | +2.05 | 1.24 | 1.25 | 1.23 | 1.27 | |
| PAN AMERICAN SILVER | USD | 36.62 | +0.38 | +1.05 | 36.63 | 36.64 | 35.83 | 36.86 | |
| Paramount Global Class B | USD | 11.04 | -0.71 | -6.04 | 11.10 | 11.17 | |||
| Paramount Skydance Ord Shs. | USD | 14.9011 | -0.2089 | -1.38 | 14.9000 | 14.9100 | 14.6600 | 15.3700 | |
| Patria Investments Ord Shs. | - | - | |||||||
| Patria Investments Ord Shs. | USD | 14.45 | +0.26 | +1.80 | 14.44 | 14.45 | 14.28 | 14.58 | |
| Paychex Inc. | USD | 135.16 | +2.09 | +1.57 | 135.18 | 135.23 | 132.66 | 135.27 | |
| PayPal Holdings Inc. | USD | 67.18 | +1.54 | +2.35 | 67.18 | 67.19 | 65.71 | 67.34 | |
| PDC Energy Corp. | - | - | |||||||
| PDC Energy Corp. | USD | 73.85 | -0.20 | -0.27 | 74.01 | 74.29 | |||
| Peloton Interactive Inc. | USD | 7.72 | -0.13 | -1.66 | 7.72 | 7.73 | 7.54 | 8.05 | |
| Penguin Solutions Ord Shs | USD | 26.0300 | +0.3900 | +1.52 | 26.0300 | 26.0500 | 25.6500 | 26.5300 | |
| People's United Financial . | USD | 19.41 | - | - | 19.06 | 19.57 | |||
| Pepsico Inc. | USD | 144.43 | +1.77 | +1.24 | 144.46 | 144.48 | 142.50 | 144.75 | |
| PERDOCEO EDUCATION ORD | USD | 34 | +1 | +2.93 | 34 | 34 | 33 | 34 | |
| PERFORMANCE SHIPPING ORD | USD | 2 | - | -1.05 | 2 | 2 | 2 | 2 | |
| Perma Fix Environmental Se. | USD | 8.6900 | -1.3700 | -13.62 | 8.6800 | 8.7300 | 8.3801 | 10.1700 | |
| Petco Health and Wellness . | USD | 3.62 | +0.04 | +0.98 | 3.61 | 3.62 | 3.60 | 3.68 | |
| PetMed Express Aktie | USD | 2.82 | +0.09 | +3.30 | 2.81 | 2.83 | 2.72 | 2.84 | |
| Pheton Holdings Ord Shs Cl. | USD | 0.93 | -0.02 | -2.11 | 0.91 | 0.95 | 0.85 | 0.95 | |
| PHIO PHARMACEUTIC ALS CORP | - | - | |||||||
| Phio Pharmaceuticals Corp. | USD | 2.33 | -0.15 | -5.87 | 2.30 | 2.34 | 2.30 | 2.47 | |
| Pieris Pharmaceuticals Akt. | USD | 11.93 | -0.11 | -0.92 | 11.74 | 11.93 | |||
| Pinduoduo ADR Representing. | USD | 149.46 | +3.53 | +2.42 | 149.43 | 149.49 | |||
| Playtika Holding Ord Shs | USD | 3.68 | -0.04 | -0.94 | 3.67 | 3.68 | 3.61 | 3.70 | |
| PLUG POWER ORD | USD | 1.52 | +0.08 | +5.56 | 1.51 | 1.52 | 1.43 | 1.56 | |
| Pluristem Therapeutics Ord. | 4.29 | -0.23 | -5.09 | 4.29 | 4.30 | ||||
| Polar Power Inc. | - | - | |||||||
| Polar Power Inc. | USD | 2.57 | +0.33 | +14.73 | 2.55 | 2.57 | 2.21 | 2.58 | |
| Power Solutions Internatio. | USD | 93.72 | +4.07 | +4.54 | 93.46 | 93.75 | 90.02 | 94.84 | |
| PRA Health Sciences Ord Sh. | 166.48 | +0.39 | +0.23 | 166.47 | 166.50 | ||||
| Precigen Ord Shs | USD | 4.11 | +0.03 | +0.61 | 4.10 | 4.11 | 4.05 | 4.17 | |
| Presidio Property Trust Or. | USD | 5.48 | +0.43 | +8.60 | 5.40 | 5.74 | 5.11 | 5.80 | |
| Prime Medicine Ord Shs | USD | 4.0384 | +0.1484 | +3.81 | 4.0300 | 4.0400 | 3.8900 | 4.1669 | |
| Primoris Services Ord Shs | USD | 121.12 | +3.49 | +2.97 | 121.09 | 121.16 | 118.16 | 122.48 | |
| Principal Financial Group . | USD | 81.61 | +1.54 | +1.92 | 81.60 | 81.62 | 80.14 | 82.03 | |
| PROFOUND MEDICAL ORD | - | - | |||||||
| PROFOUND MEDICAL ORD | - | - | |||||||
| ProKidney Ord Shs Class A | USD | 2.9375 | +0.7775 | +36.00 | 2.9300 | 2.9400 | 2.2100 | 2.9700 | |
| Property Solutions Acquisi. | - | - | |||||||
| Property Solutions Acquisi. | - | - | |||||||
| ProQR Therapeutics Ord Shs | USD | 2.11 | -0.14 | -6.02 | 2.11 | 2.12 | 2.11 | 2.25 | |
| PROSPECT CAPITAL ORD | USD | 2.78 | -0.01 | -0.36 | 2.78 | 2.79 | 2.78 | 2.82 | |
| Prospector Capital Units | USD | 9.91 | - | - | 9.88 | 10.10 | |||
| Pulmatrix Inc. | USD | 4.96 | +0.07 | +1.49 | 4.96 | 5.03 | 4.94 | 5.00 | |
| Qell Acquisition Ord Shs C. | USD | - | - | ||||||
| Qorvo Ord Shs | USD | 87.35 | -1.85 | -2.07 | 87.34 | 87.37 | 86.51 | 89.60 | |
| Qualcomm Inc. | USD | 161.86 | +2.91 | +1.83 | 161.85 | 161.87 | 157.96 | 162.07 | |
| Qualtrics International Cl. | USD | 18.14 | - | - | 18.13 | 18.15 | |||
| QuidelOrtho Ord Shs | USD | 29.87 | +2.24 | +8.11 | 29.86 | 29.89 | 27.62 | 29.91 | |
| QUOTIENT ORD | USD | 0.38 | +0.01 | +2.73 | - | - | |||
| RACKSPACE TECHNOLOGY ORD | USD | 1.48 | +0.07 | +4.61 | 1.47 | 1.48 | 1.39 | 1.48 | |
| Raytech Holding Ord Shs | USD | 0.569 | -0.027 | -4.59 | 0.557 | 0.580 | 0.550 | 0.590 | |
| Reading International Inc. | USD | 1.52 | -0.02 | -1.30 | 1.51 | 1.53 | 1.49 | 1.59 | |
| Recro Pharma Ord Shs | USD | 0.66 | - | - | - | - | |||
| Regency Centers REIT Ord S. | USD | 72.08 | +0.70 | +0.97 | 72.08 | 72.10 | 71.45 | 72.24 | |
| REGENERON PHARMACEUTICALS . | USD | 569.04 | +13.21 | +2.38 | 568.76 | 569.26 | 555.81 | 570.67 | |
| REGULUS THERAPEUTICS ORD | USD | 8.16 | +0.02 | +0.25 | 7.95 | 8.27 | |||
| 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 | 23.18 | +0.37 | +1.60 | 23.17 | 23.18 | 22.75 | 23.20 | |
| Riot Blockchain Ord Shs | USD | 15.88 | -0.53 | -3.20 | 15.87 | 15.88 | 15.84 | 16.83 | |
| Rivian Automotive | USD | 14.42 | +0.51 | +3.68 | 14.42 | 14.43 | 13.97 | 14.63 | |
| RMG Acquisition II Ord Shs. | 9.96 | +0.01 | +0.10 | 9.95 | 9.98 | ||||
| ROCKET LAB ORD | USD | 49 | +3 | +6.84 | 49 | 49 | 46 | 50 | |
| ROCKWELL MEDICAL ORD | USD | 1.66 | +0.01 | +0.30 | 1.65 | 1.66 | 1.65 | 1.72 | |
| Roku Ord Shs Class A | USD | 95.66 | +0.72 | +0.75 | 95.64 | 95.68 | 94.43 | 96.86 | |
| ROSS STORES INC. (ROST) | USD | 150.90 | +1.66 | +1.11 | 150.87 | 150.93 | 149.53 | 150.97 | |
| Rubico Ord Shs | USD | 2.360 | -0.040 | -1.67 | 2.360 | 2.500 | 2.360 | 2.500 | |
| Rubius Therapeutics Inc. | USD | 0.08 | -0.04 | -33.55 | - | - | |||
| Salarius Pharmaceuticals I. | USD | 5.41 | +0.83 | +18.01 | 5.32 | 5.51 | 4.73 | 5.65 | |
| Sana Biotechnology Ord Shs | USD | 3.35 | +0.44 | +15.09 | 3.34 | 3.35 | 2.91 | 3.36 | |
| SanDisk Corp | USD | 82.4500 | +8.5300 | +11.54 | 82.4500 | 82.4800 | 81.3800 | 85.8900 | |
| Sangamo Biosciences Inc. | USD | 0.54 | - | +0.70 | 0.54 | 0.54 | 0.52 | 0.55 | |
| SAREPTA THERAPEUTICS ORD | - | - | |||||||
| SAREPTA THERAPEUTICS ORD | USD | 141.85 | -1.60 | -1.12 | 141.47 | 141.85 | |||
| Satsuma Pharmaceuticals Or. | 5.33 | +0.08 | +1.52 | 5.31 | 5.33 | ||||
| SBA Communications REIT Or. | USD | 197.18 | +3.61 | +1.86 | 197.09 | 197.20 | 193.29 | 197.34 | |
| Schnitzer Steel Industries. | USD | 33.20 | -0.19 | -0.57 | - | - | |||
| SciPlay Corp. | USD | 22.94 | - | - | 22.94 | 22.96 | |||
| SEAGATE TECHNOLOGY HOLDING. | USD | 196.70 | +3.66 | +1.89 | 196.66 | 196.73 | 192.99 | 199.24 | |
| Seagen Ord Shs | USD | 228.74 | -0.16 | -0.07 | 209.30 | 248.43 | |||
| Seanergy Maritime Holdings. | USD | 8.57 | +0.13 | +1.54 | 8.57 | 8.58 | 8.40 | 8.58 | |
| Seer Ord Shs Class A | 2.07 | -0.01 | -0.33 | 2.07 | 2.08 | 2.03 | 2.08 | ||
| Select Interior Concepts O. | - | - | |||||||
| Select Interior Concepts O. | - | - | |||||||
| SenesTech Ord Shs | USD | 5.010 | +0.130 | +2.66 | 5.000 | 5.040 | 4.911 | 5.139 | |
| SERVICE PROPERTIE S TRUST . | USD | 2.85 | +0.04 | +1.42 | 2.85 | 2.86 | 2.77 | 2.87 | |
| SharpLink Gaming Ord Shs | USD | 16.4151 | +0.3251 | +2.02 | 16.4100 | 16.4200 | 16.0350 | 17.2580 | |
| Shoals Technologies Group . | USD | 6.98 | +0.10 | +1.38 | 6.97 | 6.98 | 6.83 | 7.08 | |
| Sino Global Shipping Ameri. | - | - | |||||||
| Sino Global Shipping Ameri. | USD | - | - | ||||||
| SINOVAC BIOTECH ORD | - | - | |||||||
| Sirius XM Holdings Inc. | USD | 23.81 | -0.01 | -0.02 | 23.80 | 23.81 | 23.55 | 23.91 | |
| SiTime Corporation | USD | 255.95 | +10.38 | +4.23 | 255.79 | 256.16 | 248.59 | 257.31 | |
| SKYWORKS SOLUTIONS ORD | USD | 73.81 | +0.21 | +0.29 | 73.81 | 73.82 | 72.98 | 74.81 | |
| SNDL Inc | USD | 2.38 | +0.02 | +0.64 | 2.37 | 2.38 | 2.33 | 2.41 | |
| SolarCity Corp. | 20.34 | - | - | 20.22 | 20.51 | ||||
| SOLAREDGE TECHNOLOGIES ORD | USD | 30.15 | +0.73 | +2.48 | 30.14 | 30.19 | 29.31 | 31.05 | |
| Soligenix Inc. | USD | 2.77 | -0.01 | -0.32 | 2.77 | 2.80 | 2.73 | 2.89 | |
| Soligenix Inc. | - | - | |||||||
| SORRENTO THERAPEUTICS ORD | USD | 0.31 | -0.08 | -20.26 | - | - | |||
| Sotera Health Company Ord . | - | - | |||||||
| Sotera Health Company Ord . | USD | 15.21 | -0.15 | -0.98 | 15.20 | 15.22 | |||
| SOTHERLY HOTELS REIT | USD | 0.81 | +0.03 | +4.00 | 0.79 | 0.81 | 0.78 | 0.82 | |
| 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 | 29.88 | -1.36 | -4.35 | 29.88 | 29.90 | 29.80 | 31.35 | |
| SPROUTS FARMERS MARKET ORD | USD | 137.07 | +2.97 | +2.21 | 137.11 | 137.16 | 134.64 | 139.19 | |
| 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 | 82.74 | -0.15 | -0.18 | 82.73 | 82.74 | 82.50 | 83.93 | |
| Sterling Construction Co. . | USD | 309.2600 | +8.1300 | +2.70 | 309.2700 | 309.8800 | 302.3900 | 314.0900 | |
| STRATASYS ORD | USD | 7.89 | -0.07 | -0.88 | 7.88 | 7.90 | |||
| Summit Therapeutics Ord Sh. | USD | 18.61 | +1.01 | +5.71 | 18.60 | 18.61 | 17.78 | 18.75 | |
| SUNOPTA ORD | USD | 6 | - | +1.93 | 6 | 6 | 6 | 6 | |
| SunPower Corp. | USD | 1.54 | +0.04 | +2.67 | 1.53 | 1.54 | 1.48 | 1.57 | |
| SUNRUN AKTIE | USD | 19.38 | -0.26 | -1.30 | 19.38 | 19.39 | |||
| SUNRUN AKTIE | USD | 17 | +1 | +3.46 | 17 | 17 | 16 | 17 | |
| Sunworks Inc. | USD | 0.06 | -0.04 | -40.48 | - | - | |||
| 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 | 437.63 | +49.85 | +12.85 | 437.66 | 437.75 | 405.50 | 437.98 | |
| T MOBILE US ORD | USD | 240.78 | +0.40 | +0.17 | 240.71 | 240.79 | 239.52 | 241.67 | |
| T Rowe Price GP | USD | 105.75 | -0.89 | -0.83 | 105.74 | 105.78 | 104.60 | 107.10 | |
| T2 Biosystems Inc. | USD | 0.13 | -0.06 | -31.07 | - | - | |||
| TAKE TWO INTERACTIVE SOFTW. | USD | 245.80 | +1.76 | +0.72 | 245.77 | 245.92 | 244.89 | 248.00 | |
| TalkSpace | USD | 2.5700 | +0.0200 | +0.78 | 2.5700 | 2.5800 | 2.5300 | 2.6150 | |
| Tattooed Chef Ord Shs Clas. | USD | 0.16 | -0.05 | -24.76 | - | - | |||
| Taysha Gene Therapies Ord . | - | - | |||||||
| Taysha Gene Therapies Ord . | USD | 3.25 | -0.01 | -0.31 | 3.24 | 3.25 | 3.19 | 3.31 | |
| TCG BDC Ord Shs | - | - | |||||||
| TCG BDC Ord Shs | USD | 13.70 | -0.04 | -0.31 | 13.69 | 13.71 | 13.63 | 13.91 | |
| Tellurian Ord Shs | USD | 1.00 | - | +0.16 | - | - | |||
| Tempus AI Inc | USD | 89.1600 | +11.0000 | +14.07 | 89.1100 | 89.1700 | 79.4200 | 91.0600 | |
| Tenax Therapeutics Ord Shs | USD | 6.10 | -0.02 | -0.30 | 6.08 | 6.15 | 6.01 | 6.17 | |
| TERADYNE ORD | USD | 109.26 | -0.14 | -0.13 | 108.54 | 109.36 | |||
| Tesla Motors Inc. | USD | 365.50 | +17.71 | +5.09 | 365.48 | 365.51 | 347.60 | 367.64 | |
| Texas Instruments Inc. | USD | 184.04 | +0.03 | +0.01 | 184.01 | 184.06 | 182.26 | 184.81 | |
| TG THERAPEUTICS ORD | - | - | |||||||
| TG THERAPEUTICS ORD | USD | 32.21 | +0.39 | +1.21 | 32.19 | 32.21 | 31.85 | 32.39 | |
| The Priceline Group Inc. | 1 905.64 | -1.38 | -0.07 | 1 870.00 | 1 915.00 | ||||
| The RealReal Ord Shs | USD | 9.33 | +0.45 | +5.07 | 9.32 | 9.33 | 8.96 | 9.50 | |
| The Wendys Company Aktie | USD | 9.94 | +0.11 | +1.07 | 9.93 | 9.94 | 9.80 | 9.94 | |
| TherapeuticsMD Inc. | USD | 1.13 | +0.03 | +2.73 | 1.13 | 1.14 | 1.07 | 1.14 | |
| Theravance Biopharma Inc (. | USD | 13.52 | -0.12 | -0.88 | 13.51 | 13.53 | 13.47 | 13.77 | |
| Thunder Bridge Acquisition. | 10.87 | -0.23 | -2.07 | 10.92 | 11.35 | ||||
| Tilray Ord Shs Class 2 | USD | 1.05 | -0.04 | -3.49 | 1.05 | 1.06 | 1.03 | 1.11 | |
| Titan Medical Ord Shs | USD | 0.14 | -0.05 | -26.32 | - | - | |||
| TITAN PHARMACEUTICALS ORD | - | - | |||||||
| TITAN PHARMACEUTICALS ORD | USD | 4.30 | -0.11 | -2.49 | 4.25 | 4.31 | 4.25 | 4.43 | |
| Tonix Pharmaceuticals Hold. | USD | 1.32 | -0.04 | -2.59 | 1.31 | 1.32 | |||
| Tonix Pharmaceuticals Hold. | USD | 30.91 | +3.92 | +14.52 | 30.77 | 31.04 | 26.99 | 31.43 | |
| Top Win International Trad. | USD | 5.5000 | -0.3600 | -6.14 | 5.4300 | 5.7900 | 5.5000 | 5.9400 | |
| ToughBuilt Industries Inc. | USD | 7.91 | -0.09 | -1.08 | 7.86 | 7.93 | |||
| TOUGHBUILT INDUSTRIES ORD | - | - | |||||||
| TPI Composites Inc. | - | - | |||||||
| TPI Composites Inc. | USD | 0.13 | -0.11 | -45.91 | 0.11 | 0.13 | |||
| Tractor Supply Ord Shs | USD | 60.06 | +1.61 | +2.75 | 60.05 | 60.06 | 58.47 | 60.10 | |
| Trevena O Shs | USD | 2.50 | -2.18 | -47.34 | - | - | |||
| TREVENA ORD | - | - | |||||||
| Trident Acquisitions Corp. | USD | 10.34 | - | - | 10.34 | 10.36 | |||
| Trillium Therapeutics Ord . | 9.07 | +0.55 | +6.40 | 9.06 | 9.07 | ||||
| Trimble Ord Shs | USD | 83.18 | +3.02 | +3.77 | 83.17 | 83.21 | 80.44 | 83.45 | |
| Trip com Group ADR | USD | 74.49 | +1.99 | +2.74 | 74.48 | 74.49 | 73.27 | 74.68 | |
| TRIPADVISOR ORD | USD | 18.12 | +0.36 | +2.03 | 18.12 | 18.13 | 17.63 | 18.21 | |
| Triterras Inc. | USD | 0.99 | - | - | - | - | |||
| Trupanion Ord Shs | USD | 43.33 | +0.17 | +0.39 | 43.29 | 43.34 | 43.01 | 43.84 | |
| 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. | - | - | |||||||
| Tyme Technologies Inc. | USD | 0.31 | +0.02 | +8.07 | - | - | |||
| UBIQUITI NETWORKS ORD | 110.59 | +0.20 | +0.18 | 100.00 | 160.00 | ||||
| Ulta Beauty Inc | USD | 519.48 | +4.01 | +0.78 | 519.22 | 519.42 | 516.00 | 522.87 | |
| Ultragenyx Pharmaceutical . | 31.40 | +0.11 | +0.35 | 31.38 | 31.40 | 30.45 | 31.50 | ||
| UNITED AIRLINES HOLDINGS O. | USD | 42.01 | +0.02 | +0.05 | 41.99 | 42.01 | |||
| Uniti Group Aktie | USD | 7.1800 | +0.3300 | +4.82 | 7.1700 | 7.1800 | 6.7700 | 7.1950 | |
| Unity Biotechnology Inc. | USD | 0.20 | -0.10 | -33.41 | 0.16 | 0.20 | |||
| UP Fintech Holding ADR | USD | 11.23 | +0.03 | +0.22 | 11.22 | 11.23 | 11.09 | 11.66 | |
| Upexi Ord Shs | USD | 5.655 | +0.195 | +3.57 | 5.650 | 5.660 | 5.520 | 5.920 | |
| Upstart Holdings Ord Shs | USD | 62.64 | +0.22 | +0.35 | 62.62 | 62.65 | 62.20 | 63.88 | |
| Upwork Ord Shs | USD | 16.24 | +0.33 | +2.07 | 16.23 | 16.24 | 15.96 | 16.38 | |
| US Gold Ord Shs | USD | 15.11 | +1.00 | +7.09 | 15.12 | 15.19 | 14.09 | 15.61 | |
| Uxin Ltd | USD | 3.52 | +0.22 | +6.67 | 3.52 | 3.55 | 3.25 | 3.64 | |
| 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. | 10.17 | -0.02 | -0.20 | 10.16 | 10.17 | ||||
| VECTOR ACQUISITION CL A OR. | USD | 11.57 | +0.50 | +4.52 | 11.50 | 11.89 | |||
| Velodyne Lidar Inc. | USD | 1.26 | +0.01 | +0.79 | 1.25 | 1.30 | |||
| Veracyte Ord Shs | USD | 32.02 | +1.20 | +3.89 | 32.03 | 32.06 | 30.79 | 32.34 | |
| VERISIGN INC | USD | 288.13 | +4.65 | +1.64 | 288.09 | 288.25 | 283.73 | 289.15 | |
| Verisk Analytics Ord Shs | USD | 265.40 | +2.63 | +1.00 | 265.32 | 265.47 | 262.74 | 265.79 | |
| VERTEX PHARMACEUTICALS | USD | 395.29 | +6.74 | +1.73 | 395.23 | 395.37 | 388.55 | 397.18 | |
| Veru Inc. | USD | 3.58 | -0.28 | -7.25 | 3.58 | 3.62 | 3.54 | 3.89 | |
| Vesper Healthcare Acquisit. | 12.49 | -0.56 | -4.29 | 9.75 | 13.00 | ||||
| ViaSat Ord Shs | USD | 31.18 | +2.04 | +6.98 | 31.16 | 31.19 | 29.06 | 32.24 | |
| Viatris Inc. | USD | 10.18 | -0.06 | -0.59 | 10.17 | 10.18 | 10.15 | 10.38 | |
| ViewRay Ord Shs | USD | 0.03 | -0.02 | -39.90 | - | - | |||
| Viking Therapeutics Ord Sh. | USD | 25.96 | +0.09 | +0.35 | 25.95 | 25.97 | 25.63 | 26.50 | |
| Village Farms Internationa. | USD | 2.51 | -0.02 | -0.60 | 2.50 | 2.51 | 2.38 | 2.57 | |
| Vir Biotechnology Inc. | USD | 5.26 | +0.13 | +2.53 | 5.26 | 5.27 | 5.07 | 5.29 | |
| VISION MARINE TECHNOLOGIES. | USD | 1.5400 | +0.1600 | +11.59 | 1.5200 | 1.5400 | 1.4000 | 1.5500 | |
| Vislink Technologies Inc. | USD | 2.50 | - | - | - | - | |||
| Vital Farms Ord Shs | USD | 48.02 | +0.92 | +1.94 | 48.04 | 48.10 | 46.89 | 48.70 | |
| VIVEVE MEDICAL ORD | USD | 0.22 | -0.04 | -15.35 | - | - | |||
| Vodafone Group Plc (ADR) | USD | 11.85 | +0.20 | +1.70 | 11.84 | 11.85 | 11.69 | 11.86 | |
| Vor Biopharma Ord Shs. | USD | 1.82 | +0.02 | +1.11 | 1.82 | 1.83 | 1.82 | 1.95 | |
| VOXELJET ADR REP ORD | USD | 0.64 | +0.03 | +4.86 | - | - | |||
| VPC IMPACT ACQUISITION HOL. | - | - | |||||||
| VPC IMPACT ACQUISITION HOL. | - | - | |||||||
| Vroom Inc | USD | 9.54 | -0.09 | -0.93 | 9.39 | 9.57 | |||
| Vroom Inc | USD | 26.08 | +0.80 | +3.14 | 25.51 | 26.05 | 25.21 | 26.08 | |
| VS Daily 3 Long Gold ETN | USD | - | - | ||||||
| Vuzix Corp | USD | 2.34 | +0.07 | +2.86 | 2.33 | 2.34 | 2.26 | 2.38 | |
| VYNE THERAPEUTICS ORD | USD | 0.32 | +0.01 | +3.75 | 0.31 | 0.32 | 0.29 | 0.33 | |
| WALGREEN BOOTS ALLIANCE OR. | USD | 11.98 | +0.06 | +0.50 | 12.04 | 12.05 | |||
| Warner Bros. Discovery Inc | USD | 15.78 | +3.24 | +25.80 | 15.77 | 15.78 | 12.57 | 17.24 | |
| Wave Life Sciences Ord Shs | USD | 7.0570 | -0.3330 | -4.51 | 7.0500 | 7.0700 | 6.9740 | 7.3554 | |
| Webull Ord Shs Class A | USD | 13.48 | +0.48 | +3.71 | 13.48 | 13.49 | 13.06 | 13.60 | |
| WESTERN DIGITAL CORP | 50.38 | -0.64 | -1.25 | 50.14 | 50.42 | ||||
| WESTERN DIGITAL CORP | USD | 95.55 | +0.53 | +0.56 | 95.52 | 95.56 | 94.41 | 97.78 | |
| Westwater Resources Ord Sh. | USD | 0.70 | +0.01 | +0.89 | 0.69 | 0.70 | 0.69 | 0.71 | |
| Willdan Group Inc. | USD | 104.79 | +3.68 | +3.64 | 104.65 | 104.84 | 100.37 | 105.45 | |
| Willis Towers Watson Ord S. | 247.86 | +1.98 | +0.81 | 247.79 | 247.96 | ||||
| Workday Ord Shs Class A | USD | 227.20 | +0.72 | +0.32 | 227.17 | 227.28 | 224.61 | 228.57 | |
| Workhouse Group Inc. | USD | 1.16 | -0.01 | -0.43 | 1.15 | 1.16 | 1.14 | 1.20 | |
| Wynn Resorts Ltd | USD | 123.60 | +0.70 | +0.57 | 123.59 | 123.62 | 122.26 | 124.33 | |
| XBP Global Holdings Ord Sh. | USD | 0.9042 | +0.0441 | +5.13 | 0.8899 | 0.9100 | 0.8444 | 0.9369 | |
| XCEL ENERGY ORD | USD | 75.34 | -1.00 | -1.31 | 75.14 | 75.47 | |||
| XILINX INC | USD | 194.92 | - | - | 192.55 | 194.49 | |||
| 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 | 10.60 | +0.09 | +0.86 | 10.49 | 10.63 | ||||
| ZEBRA TECHNOLOGIES CL A OR. | USD | 315.25 | +9.06 | +2.96 | 315.06 | 315.26 | 303.48 | 315.75 | |
| ZILLOW GROUP CL C ORD | USD | 89.33 | +3.62 | +4.22 | 89.30 | 89.36 | 84.78 | 89.64 | |
| ZIONS BANCORPORATION ORD | USD | 57.61 | -0.37 | -0.64 | 57.61 | 57.63 | 57.32 | 58.31 | |
| Zogenix Ord Shs | USD | - | - | ||||||
| Zoom Video Communications . | USD | 84.87 | +1.10 | +1.31 | 84.86 | 84.87 | 82.64 | 84.92 | |
| 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 | 287.82 | +9.03 | +3.24 | 287.78 | 287.86 | 281.45 | 292.94 |
