Külföldi piacok
Árfolyamok
A nap nyertesei
| Termék | Utolsó ár | Vált.% | |
|---|---|---|---|
| Pheton Holdings Ord Shs Cl. | 0.90 | +105.16 | |
| Genetic Technologies Ltd | 3.15 | +74.82 | |
| Lordstown Motors Ord Shs | 6.23 | +47.96 |
A nap vesztesei
| Termék | Utolsó ár | Vált.% | |
|---|---|---|---|
| SVB Financial Group Ord Sh. | 106.04 | -152.57 | |
| Smart Digital Group Ord Sh. | 1.85 | -86.41 | |
| Humanigen Inc. | 0.04 | -81.12 |
| Termék | Deviza | Utolsó ár | Vált. | Vált.% | Vételi ár | Eladási ár | Napi min. | Napi max. | |
|---|---|---|---|---|---|---|---|---|---|
| 10X CAPITAL VENTURE ACQUIS. | USD | 9.85 | -0.41 | -4.00 | 9.65 | 10.30 | |||
| 10x Genomics Ord Shs Class. | USD | 29.05 | -0.06 | -0.21 | 28.28 | 32.33 | 28.01 | 29.62 | |
| 111 Inc. | USD | 4.2800 | -0.0800 | -1.83 | 4.3900 | 4.6000 | 4.2300 | 4.8000 | |
| 17 EDUCTN TCLGY GRP ADR RE. | USD | 2.3800 | +0.0200 | +0.85 | 2.2200 | 2.5900 | 2.2500 | 2.3899 | |
| 180 LIFE SCIENCES ORD | USD | 7.04 | -0.57 | -7.49 | 7.27 | 7.36 | |||
| 1st Source Ord Shs | USD | 77.8300 | +0.2500 | +0.32 | 68.0000 | 118.2400 | 77.0000 | 78.5299 | |
| 2x XRP ETF | USD | 27.040 | +2.017 | +8.06 | 26.750 | 27.140 | 25.220 | 27.250 | |
| 36Kr Holdings ADR Represen. | USD | 2.9500 | -0.7600 | -20.49 | 2.9000 | 3.3600 | 2.8020 | 3.7550 | |
| 9 METERS BIOPHARMA ORD | USD | 0.07 | -0.05 | -42.97 | - | - | |||
| 908 Devices Inc. | USD | 8.2200 | +0.2100 | +2.62 | 7.3600 | 11.7000 | 7.9750 | 8.3900 | |
| A Mark Precious Metals Ord. | USD | 29.25 | +0.54 | +1.88 | 28.50 | 29.65 | |||
| Aaon Ord Shs | USD | 128.64 | +7.52 | +6.21 | 108.20 | 130.00 | 121.58 | 129.03 | |
| AbCellera Biologics Ord Sh. | USD | 5.27 | +0.18 | +3.54 | 4.95 | 5.44 | 5.03 | 5.32 | |
| Abeona Therapeutics Ord Sh. | USD | 5.53 | +0.17 | +3.17 | 5.53 | 5.55 | 5.30 | 5.56 | |
| ABIOMED INC. | USD | 381.10 | +0.31 | +0.08 | 381.30 | 381.50 | |||
| Absci Ord Shs | USD | 6.51 | +0.13 | +2.04 | 6.40 | 6.69 | 6.07 | 6.61 | |
| AC Immune SA Ord Shs | USD | 2.26 | +0.14 | +6.60 | 2.26 | 2.54 | 2.12 | 2.26 | |
| Academy Sports and Outdoor. | USD | 52.33 | +2.45 | +4.91 | 50.01 | 54.76 | 48.92 | 52.34 | |
| ACADIA Pharmaceuticals Inc. | USD | 21.39 | +0.14 | +0.66 | 20.90 | 24.40 | 20.92 | 21.68 | |
| ACASTI PHARMA CL A ORD | USD | 2.38 | -0.47 | -16.48 | 2.37 | 2.55 | |||
| ACCURAY INC (ARAY) | USD | 0.34 | +0.01 | +2.41 | 0.31 | 0.37 | 0.31 | 0.35 | |
| AcelRx Pharmaceuticals Ord. | USD | 3.22 | -0.44 | -11.92 | 3.22 | 3.23 | |||
| Achieve Life Sciences Ord | USD | 5.52 | -0.23 | -4.00 | 5.42 | 5.99 | 5.52 | 6.16 | |
| ACHILLION PHARMACEUTICALS . | USD | 6.76 | - | - | 6.90 | 6.95 | |||
| ACI Worldwide Ord Shs | USD | 44.36 | +0.63 | +1.44 | 44.03 | 45.88 | 42.79 | 44.57 | |
| Acm Research Class A Ord S. | USD | 91.70 | +11.74 | +14.68 | 91.78 | 93.00 | 82.20 | 91.99 | |
| ACTIVISION BLIZZARD ORD | USD | 94.42 | -0.05 | -0.05 | 94.30 | 94.59 | |||
| Acumen Pharmaceuticals Ord. | USD | 2.37 | +0.13 | +5.80 | 2.06 | 2.40 | 2.20 | 2.38 | |
| 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 | 18.73 | +1.66 | +9.72 | 19.39 | 19.80 | 16.80 | 19.31 | |
| ADDENTAX GROUP ORD | USD | 4.45 | -0.06 | -1.33 | 4.19 | 4.71 | 4.40 | 5.27 | |
| ADMA Biologics Inc (ADMA) | USD | 8.32 | -0.16 | -1.89 | 7.49 | 9.49 | 8.11 | 8.50 | |
| Adobe Systems Inc. | USD | 218.80 | -14.58 | -6.25 | 206.62 | 206.99 | 218.09 | 232.50 | |
| Advanced Emissions Solutio. | USD | 3.36 | +0.10 | +3.07 | - | - | |||
| Advanced Micro Devices Ord. | USD | 488.45 | +36.05 | +7.97 | 491.51 | 491.90 | 458.02 | 490.46 | |
| ADVAXIS AKTIE | USD | - | - | ||||||
| ADVENT TECHNOLOGIES HOLDIN. | USD | 0.92 | -1.79 | -66.11 | 0.80 | 0.97 | |||
| Aehr Test Systems Ord Shs | USD | 103.03 | +9.71 | +10.41 | 101.74 | 104.50 | 92.34 | 103.45 | |
| Aemetis Inc. | USD | 2.01 | +0.01 | +0.25 | 1.96 | 2.20 | 1.96 | 2.07 | |
| Aemetis Inc. | USD | - | - | ||||||
| AEROVIRONMENT (AVAV) | USD | 183.69 | +10.76 | +6.22 | 183.31 | 184.43 | 170.10 | 184.55 | |
| AETERNA ZENTARIS ORD | USD | 6.20 | +0.60 | +11.11 | - | - | |||
| AFC Gamma Ord Shs | USD | 3.43 | +0.02 | +0.44 | 2.98 | 3.86 | 3.35 | 3.44 | |
| Affirm Holdings Inc | USD | 66.49 | +3.68 | +5.86 | 66.56 | 66.70 | 61.18 | 66.55 | |
| Afya Ord Shs Class A | USD | 14.57 | -0.12 | -0.82 | 14.40 | 14.79 | 14.47 | 14.75 | |
| AGBA Group Holding Ltd | USD | 1.40 | +0.18 | +14.75 | 1.39 | 1.49 | |||
| Agios Pharmaceuticals Inc. | USD | 28.72 | -0.16 | -0.55 | 24.42 | 30.59 | 28.17 | 29.10 | |
| AGNC Investment REIT | USD | 10.30 | +0.12 | +1.18 | 10.26 | 10.31 | 10.22 | 10.36 | |
| AgriFORCE Growing Systems . | USD | 2.33 | +0.29 | +14.22 | 2.47 | 2.54 | |||
| Agrify Ord Shs | USD | 2.55 | -1.88 | -42.44 | 2.54 | 2.65 | |||
| Aileron Therapeutics Inc. | USD | 3.36 | - | - | 3.35 | 3.38 | |||
| AINOS Ord Shs | USD | 1.92 | +0.03 | +1.59 | 1.65 | 2.17 | 1.82 | 1.98 | |
| Airbnb Ord Shs Class A | USD | 130.87 | +1.77 | +1.37 | 129.23 | 131.73 | 127.23 | 130.98 | |
| AirJoule Technologies Ord . | USD | 4.280 | +0.155 | +3.76 | 4.380 | 4.530 | 4.070 | 4.405 | |
| Airsculpt Technologies Ord. | USD | 5.35 | +0.38 | +7.65 | 4.60 | 5.75 | 5.03 | 5.39 | |
| AKAMAI TECHNOLOGIES | USD | 132.46 | +2.49 | +1.92 | 132.85 | 133.63 | 127.49 | 132.62 | |
| Akebia Therapeutics Ord Sh. | USD | 0.90 | +0.03 | +3.04 | 0.82 | 0.93 | 0.84 | 0.93 | |
| Alexion Pharmaceuticals In. | USD | 182.50 | - | - | 182.98 | 200.00 | |||
| Align Technology Inc (ALGN. | USD | 176.51 | +6.01 | +3.52 | 171.94 | 176.40 | 169.30 | 177.88 | |
| ALKERMES ORD | USD | 44.92 | +1.08 | +2.46 | 41.08 | 46.00 | 44.02 | 45.76 | |
| Alkido Pharma Inc. | USD | 3.56 | +0.03 | +0.85 | - | - | |||
| Allakos Ord Shs | USD | 0.33 | - | -0.06 | 0.33 | 0.34 | |||
| Allegro MicroSystems Ord S. | USD | 47.96 | +3.42 | +7.68 | 48.23 | 49.00 | 45.45 | 47.98 | |
| ALLIANT ENERGY ORD | USD | 72.62 | -0.38 | -0.52 | 70.84 | 73.76 | 72.54 | 73.74 | |
| ALLIED ESPORTS ENTERTAINME. | USD | 1.38 | +0.03 | +1.84 | - | - | |||
| Allient Ord Shs | USD | 91.23 | +5.47 | +6.38 | 91.50 | 119.40 | 85.99 | 92.13 | |
| Allogene Therapeutics Inc. | USD | 1.88 | +0.10 | +5.62 | 1.85 | 2.04 | 1.75 | 1.89 | |
| Alnylam Pharmaceuticals In. | USD | 289.39 | -1.83 | -0.63 | 290.99 | 300.28 | 285.22 | 292.98 | |
| Alpha Healthcare Acquisiti. | USD | 10.15 | -0.03 | -0.29 | 10.13 | 10.15 | |||
| Alpha Tau Medical Ltd | USD | 9.68 | +0.44 | +4.76 | 9.11 | 10.80 | 9.31 | 9.91 | |
| ALPHA TECHNOLOGY GROUP CL . | USD | 12.01 | +0.71 | +6.28 | 11.01 | 13.00 | 11.98 | 14.92 | |
| Alpha Teknova Ord Shs | USD | 4.400 | -0.070 | -1.57 | 3.670 | 4.850 | 4.310 | 4.490 | |
| Alphabet Inc - A Shares | USD | 357.77 | +1.39 | +0.39 | 360.15 | 360.19 | 346.36 | 358.80 | |
| Alphabet Inc - C Shares | USD | 356.56 | +3.24 | +0.92 | 358.67 | 358.97 | 343.63 | 358.01 | |
| Alphatec Holdings Inc. | USD | 8.130 | +0.005 | +0.06 | 7.500 | 8.320 | 7.860 | 8.310 | |
| ALT5 Sigma Corp | USD | 0.8550 | +0.0050 | +0.59 | 0.8750 | 0.8890 | |||
| ALTABA INC Aktie | USD | 19.63 | - | - | 19.62 | 19.66 | |||
| Altair Engineering Inc | USD | 111.85 | +0.16 | +0.14 | 112.57 | 112.95 | |||
| Altimeter Growth Ord Shs C. | USD | - | - | ||||||
| Altimmune Ord Shs | USD | 2.59 | -0.02 | -0.77 | 2.58 | 2.78 | 2.57 | 2.65 | |
| Altisource Portfolio Solut. | USD | 6.44 | -0.11 | -1.68 | 5.55 | 6.52 | 6.27 | 6.56 | |
| Alto Ingredients Ord Shs | USD | 4.75 | - | - | - | - | |||
| Alvotech Ord Shs | USD | 4.2200 | +0.0800 | +1.93 | 3.6800 | 4.6000 | 4.0500 | 4.3700 | |
| AMARIN ADR REP 20 ORD | USD | 14.90 | +0.14 | +0.95 | 14.06 | 16.33 | 14.65 | 15.09 | |
| Amazon.Com Inc. | USD | 241.51 | +3.51 | +1.47 | 242.13 | 242.20 | 235.18 | 242.14 | |
| AMBARELLA ORD | USD | 65.80 | +3.17 | +5.06 | 66.20 | 66.66 | 62.60 | 65.94 | |
| AMC Networks Inc. | USD | 10.08 | -0.12 | -1.18 | 9.50 | 10.99 | 10.06 | 10.46 | |
| AMCI Acquisition Ord Shs C. | USD | 4.55 | +0.20 | +4.48 | 4.20 | 4.71 | 4.37 | 4.70 | |
| Amdocs Ord Shs | USD | 56.04 | -0.93 | -1.63 | 56.09 | 57.18 | 55.27 | 56.81 | |
| Amerco Ord Shs | USD | 61.95 | +0.80 | +1.31 | 56.34 | 62.59 | 60.94 | 62.33 | |
| American Airlines Group In. | USD | 14.65 | +1.23 | +9.17 | 14.58 | 14.59 | 13.31 | 14.66 | |
| AMERICAN BAT.TECH.CO. NEW . | USD | 3.4200 | +0.3450 | +11.22 | 3.4000 | 3.4300 | 3.0300 | 3.4400 | |
| American Bitcoin Ord Shs C. | USD | 0.8335 | +0.0133 | +1.62 | 0.8183 | 0.8600 | 0.8010 | 0.8439 | |
| AMERICAN RESOURCES CL A OR. | USD | 2.17 | +0.11 | +5.34 | 2.16 | 2.20 | 2.02 | 2.19 | |
| American Software Ord Shs . | USD | 10.95 | -0.24 | -2.14 | - | - | |||
| American Superconductor Or. | USD | 39.51 | +2.73 | +7.42 | 40.00 | 40.51 | 36.71 | 39.54 | |
| AMERISAFE Ord Shs | USD | 31.80 | -0.25 | -0.78 | 29.00 | 47.97 | 31.75 | 32.37 | |
| Ames National Ord Shs | USD | 30.11 | -0.05 | -0.17 | 12.06 | 30.65 | 29.82 | 30.50 | |
| AMESITE OPERATING ORD | USD | 1.26 | +0.02 | +1.61 | 1.18 | 1.31 | 1.22 | 1.32 | |
| Amgen Inc. | USD | 354.06 | +16.33 | +4.84 | 354.02 | 356.00 | 341.46 | 358.46 | |
| AMICUS THERAPEUTICS ORD | USD | 14.49 | +0.03 | +0.21 | 14.49 | 14.50 | |||
| AMKORTECHNOLOGY INC | USD | 76.15 | +6.54 | +9.40 | 76.30 | 76.76 | 69.47 | 76.30 | |
| Amplitude Inc. | USD | 6.88 | -0.02 | -0.29 | 6.23 | 6.95 | 6.55 | 6.95 | |
| Amtech Systems Ord Shs | USD | 22.60 | +3.29 | +17.04 | 24.37 | 24.51 | 19.40 | 22.69 | |
| Amylyx Pharmaceuticals Ord. | USD | 13.91 | +0.45 | +3.34 | 11.72 | 15.41 | 13.12 | 14.00 | |
| ANALOG DEVICES ORD | USD | 412.13 | +19.46 | +4.96 | 408.13 | 414.75 | 397.01 | 413.05 | |
| AnaptysBio Ord Shs | USD | 54.24 | +2.14 | +4.11 | 49.61 | 59.89 | 51.44 | 54.97 | |
| ANAVEX LIFE SCIENCES ORD | USD | 2.50 | +0.04 | +1.63 | 2.36 | 2.83 | 2.41 | 2.54 | |
| Andersons Ord Shs | USD | 70.64 | -3.60 | -4.85 | 70.40 | 78.60 | 70.08 | 75.00 | |
| Angi Ord Shs Class A | USD | 5.49 | -0.20 | -3.51 | 4.78 | 5.80 | 5.36 | 5.70 | |
| AngioDynamics | USD | 12.080 | -0.200 | -1.63 | 11.880 | 13.890 | 11.960 | 12.330 | |
| ANI Pharmaceuticals Ord Sh. | USD | 81.65 | -0.20 | -0.24 | 80.00 | 92.00 | 81.04 | 82.28 | |
| ANSYS Ord Shs | USD | 374.30 | -18.42 | -4.69 | 387.50 | 389.20 | |||
| APA Ord Shs | USD | 37 | -1 | -3.21 | 37 | 37 | 37 | 39 | |
| Apellis Pharmaceuticals In. | USD | 41.03 | -0.03 | -0.07 | 41.03 | 41.12 | |||
| Apex Technology Acquisitio. | USD | 10.04 | -0.01 | -0.10 | 9.19 | 10.22 | 10.04 | 10.04 | |
| Aphria Ord Shs | USD | 15.38 | -0.07 | -0.45 | 15.22 | 15.35 | |||
| AppFolio Ord Shs Class A | USD | 159.68 | -8.64 | -5.13 | 139.92 | 167.65 | 159.51 | 166.75 | |
| AppHarvest Ord Shs | USD | 0.07 | -0.01 | -16.02 | - | - | |||
| Appian Ord Shs Class A | USD | 23.64 | +0.20 | +0.85 | 22.43 | 25.00 | 22.40 | 24.07 | |
| Apple Inc. | USD | 295.63 | +4.05 | +1.39 | 295.84 | 295.90 | 289.59 | 297.00 | |
| APPLIED BLOCKCHAIN Ord Shs | USD | 41.5 | +2.6 | +6.55 | 42.0 | 42.1 | 37.9 | 42.1 | |
| Applied Genetic Technologi. | USD | 0.39 | - | +1.22 | 0.38 | 0.40 | |||
| APPLIED MATERIAL ORD | USD | 552.6 | +55.6 | +11.19 | 557.0 | 560.0 | 519.9 | 557.6 | |
| APPLIED OPTOELECTRONICS OR. | USD | 172.78 | -2.35 | -1.34 | 176.67 | 177.19 | 162.10 | 175.20 | |
| Applied UV Ord Shs | USD | 0.30 | -0.02 | -6.06 | - | - | |||
| AppLovin Ord Shs Class A | USD | 478.57 | -14.41 | -2.92 | 480.50 | 481.67 | 472.00 | 495.00 | |
| APREA THERAPEUTICS ORD | USD | 0.77 | +0.01 | +1.34 | 0.70 | 0.77 | 0.69 | 0.77 | |
| APTOSE BIOSCIENCES INC | USD | - | - | ||||||
| Aqua Metals Ord Shs | USD | 2.77 | -0.54 | -16.31 | 2.57 | 2.95 | 2.51 | 3.23 | |
| AquaBounty Technologies Or. | USD | 0.97 | -0.01 | -0.80 | 0.92 | 1.04 | 0.95 | 0.99 | |
| Aquestive Therapeutics Inc. | USD | 4.21 | +0.22 | +5.51 | 3.85 | 4.22 | 3.96 | 4.25 | |
| Arbe Robotics Ord Shs | USD | 0.92 | +0.06 | +7.14 | 0.93 | 1.01 | 0.88 | 0.95 | |
| ARBUTUS BIOPHARMA ORD | USD | 4.29 | +0.17 | +4.13 | 4.23 | 4.33 | 4.06 | 4.30 | |
| ARCBEST ORD | USD | 172.67 | +7.51 | +4.55 | 159.59 | 274.76 | 166.73 | 174.03 | |
| Arch Capital Group Ord Shs | USD | 91.13 | -0.18 | -0.20 | 90.70 | 93.90 | 91.04 | 92.35 | |
| Arcimoto Inc. | USD | 0.38 | -0.02 | -5.45 | - | - | |||
| ArcLight Clean Transition . | USD | 18.09 | -0.92 | -4.84 | 17.95 | 18.88 | |||
| Arcturus Therapeutics Ltd | USD | 6.97 | +0.08 | +1.16 | 6.72 | 6.90 | 6.71 | 7.04 | |
| Arcutis Biotherapeutics In. | USD | 24.5900 | +1.3600 | +5.85 | 22.6000 | 25.1000 | 22.9450 | 25.3400 | |
| ARDELYX ORD | USD | 5.79 | +0.18 | +3.21 | 5.79 | 6.00 | 5.54 | 5.90 | |
| Ares Capital Ord Shs | USD | 19.07 | +0.03 | +0.16 | 19.08 | 19.18 | 18.95 | 19.16 | |
| Argo Blockchain PLC | USD | 3.89 | +0.25 | +6.87 | 3.80 | 4.00 | 3.50 | 3.80 | |
| Arm Holdings American Depo. | USD | 342.23 | +34.80 | +11.32 | 350.00 | 351.40 | 310.18 | 344.68 | |
| Arq Ord Shs | USD | 2.66 | -0.01 | -0.37 | 2.08 | 2.91 | 2.62 | 2.74 | |
| Arqit Quantum Incorporatio. | USD | 13.69 | +0.60 | +4.58 | 13.30 | 13.97 | 12.77 | 13.84 | |
| Array Technologies Ord Shs | USD | 7.45 | +0.62 | +9.00 | 7.30 | 7.52 | 6.82 | 7.48 | |
| Arrive AI Inc | USD | 0.5490 | +0.0655 | +13.55 | 0.4994 | 0.5449 | 0.4800 | 0.6299 | |
| Arrowhead Pharmaceuticals . | USD | 74.41 | +3.68 | +5.20 | 72.97 | 77.40 | 70.72 | 75.20 | |
| ARS Pharmaceuticals Inc. | USD | 9.5900 | +0.3300 | +3.56 | 9.6200 | 9.7000 | 9.1300 | 9.7600 | |
| Artesian Resources Ord Shs. | USD | 32.63 | -0.43 | -1.30 | 31.50 | 32.66 | 32.52 | 33.62 | |
| ARTIUS ACQUISITION CL A OR. | USD | - | - | ||||||
| Arxis Ord Shs Class A | USD | 41.38 | +1.34 | +3.35 | 40.58 | 45.00 | 39.38 | 41.88 | |
| ASML Holding ADR Represent. | USD | 1 899.48 | +165.29 | +9.53 | 1 917.39 | 1920 | 1 775.10 | 1 903.50 | |
| ASP Isotopes Inc | USD | 6.230 | +0.380 | +6.50 | 6.240 | 6.690 | 5.675 | 6.310 | |
| Aspira Womens Health Ord S. | USD | 0.08 | -0.01 | -12.49 | - | - | |||
| Assembly Biosciences Ord S. | USD | 22.53 | +0.27 | +1.21 | 21.65 | 22.59 | 21.80 | 22.62 | |
| Assertio Holdings Inc. | USD | 23.47 | -0.01 | -0.04 | 23.47 | 23.49 | 23.47 | 23.49 | |
| AST SpaceMobile Ord Shs Cl. | USD | 97.56 | +10.24 | +11.73 | 104.08 | 104.40 | 86.92 | 98.10 | |
| Astera Labs Ord Shs | USD | 367.47 | +36.61 | +11.07 | 370.00 | 373.49 | 339.25 | 367.88 | |
| Astria Therapeutics Ord Sh. | USD | 12.58 | +0.08 | +0.64 | 11.16 | 13.00 | |||
| ASTROTECH ORD | USD | 26.50 | +2.50 | +10.42 | 26.80 | 27.90 | 24.05 | 29.00 | |
| ATA Creativity Global ADR | USD | 0.98 | -0.05 | -4.85 | 1.03 | 1.10 | 0.95 | 1.07 | |
| ATAI Life Sciences N V Ord. | USD | 3.80 | +0.02 | +0.53 | 3.83 | 3.89 | 3.67 | 3.88 | |
| Atea Pharmaceuticals Ord S. | USD | 4.36 | -0.03 | -0.68 | 3.94 | 4.79 | 4.34 | 4.44 | |
| Aterian Inc. | USD | 1.21 | +0.03 | +2.54 | 1.10 | 1.25 | 1.15 | 1.23 | |
| Athenex Inc. | USD | 3.42 | +0.09 | +2.70 | 3.42 | 3.44 | |||
| Atlanta Braves Holdings Or. | USD | 51.50 | +0.83 | +1.64 | 45.27 | 65.13 | 50.52 | 51.64 | |
| Atlantic American Corp. | USD | 1.72 | -0.06 | -3.37 | 1.50 | 1.83 | 1.70 | 1.80 | |
| Atlantica Sustainable Infr. | USD | 21.99 | - | - | 21.98 | 22.00 | |||
| Atlanticus Holdings Ord Sh. | USD | 91.18 | +2.59 | +2.92 | 91.00 | 108.55 | 80.45 | 91.44 | |
| Atlas Lithium Ord Shs | USD | 3.570 | +0.170 | +5.00 | 3.380 | 3.570 | 3.320 | 3.595 | |
| Atlassian Ord Shs Class A | USD | 89.20 | -2.34 | -2.56 | 89.28 | 90.00 | 86.51 | 91.62 | |
| Atomera Ord Shs | USD | 8.75 | +0.73 | +9.10 | 8.51 | 8.90 | 8.06 | 8.84 | |
| Atossa Genetics Inc (ATOS) | USD | 2.59 | -1.82 | -41.25 | 2.54 | 2.59 | 2.52 | 2.81 | |
| aTyr Pharma Ord | USD | 17.18 | +0.67 | +4.06 | 17.00 | 17.99 | 16.33 | 17.33 | |
| Aura Minerals Inc | USD | 56.58 | +3.28 | +6.15 | 56.59 | 65.13 | 52.86 | 57.29 | |
| Auris Medical Holding AG | USD | 3.07 | -0.03 | -0.97 | 3.02 | 3.11 | |||
| Aurora Cannabis Inc. | USD | 3.08 | -0.21 | -6.38 | 3.03 | 3.27 | 2.73 | 3.11 | |
| Aurora Innovation Inc. | USD | 5.97 | -0.08 | -1.32 | 5.98 | 6.00 | 5.81 | 6.11 | |
| Aurora Mobile ADR | USD | 5.18 | -0.42 | -7.50 | 4.74 | 5.97 | 5.11 | 5.51 | |
| AUTODESK INC | USD | 205.57 | -15.71 | -7.10 | 206.60 | 207.00 | 204.80 | 221.34 | |
| Autolus Therapeutics ADR | USD | 1.56 | +0.08 | +5.41 | 1.50 | 1.71 | 1.44 | 1.58 | |
| Automatic Data Processing . | USD | 225.77 | -5.33 | -2.31 | 225.65 | 226.97 | 225.59 | 230.87 | |
| AVADEL PHARMACEUTICALS ORD | USD | 21.64 | +0.01 | +0.05 | 21.50 | 23.77 | |||
| Avalo Therapeutics Ord Shs | USD | 13.67 | +0.57 | +4.35 | 12.50 | 14.32 | 13.00 | 13.89 | |
| AVEO Pharmaceuticals Inc. | USD | 15.00 | - | - | - | - | |||
| Avepoint Inc. | USD | 10.85 | +0.13 | +1.21 | 9.88 | 11.50 | 10.36 | 10.87 | |
| Aviat Networks Inc. | USD | 19.12 | +0.77 | +4.20 | 18.89 | 19.17 | 18.36 | 19.33 | |
| Avis Budget Group Ord Shs | USD | 189.61 | +2.78 | +1.49 | 189.76 | 190.60 | 184.05 | 191.17 | |
| Axcelis Technologies Ord S. | USD | 173.57 | +16.14 | +10.25 | 174.10 | 182.00 | 160.06 | 174.02 | |
| Axon Enterprise Inc | USD | 446.20 | -1.39 | -0.31 | 446.00 | 449.90 | 423.04 | 453.15 | |
| Axsome Therapeutics Ord Sh. | USD | 253.77 | +7.43 | +3.02 | 247.55 | 259.90 | 247.69 | 257.44 | |
| AXT Ord Shs | USD | 88.34 | +3.05 | +3.58 | 91.62 | 91.76 | 81.80 | 90.76 | |
| AYRO Ord Shs | USD | 7.08 | +1.27 | +21.86 | 9.23 | 9.36 | |||
| AYTU BIOSCIENCE ORD | USD | - | - | ||||||
| B Riley Financial Ord Shs | USD | 8.46 | +0.14 | +1.68 | 7.79 | 9.05 | 8.30 | 8.58 | |
| Baidu.com Inc. | USD | 116.11 | -1.37 | -1.17 | 116.37 | 117.00 | 112.74 | 116.41 | |
| BALLARD POWER (BLDP) | USD | 4.21 | -0.17 | -3.88 | 4.10 | 4.20 | 3.98 | 4.44 | |
| BancFirst Ord Shs | USD | 114.15 | +0.10 | +0.09 | 45.66 | 182.60 | 112.16 | 115.00 | |
| Bancorp Ord Shs | USD | 56.50 | +1.55 | +2.82 | 41.16 | 65.13 | 54.85 | 56.96 | |
| Bandwidth Inc. | USD | 64.30 | +4.99 | +8.41 | 64.18 | 64.89 | 58.00 | 64.39 | |
| Bank OZK 4 625 Non Cumulat. | USD | 16.36 | +0.07 | +0.43 | 15.76 | 18.18 | 16.26 | 16.38 | |
| Bank Ozk Ord Shs | USD | 51.63 | +0.59 | +1.16 | 49.42 | 52.80 | 50.68 | 51.67 | |
| Baozun ADR Representing Or. | USD | 2.70 | +0.11 | +4.25 | 2.67 | 2.71 | 2.60 | 2.71 | |
| BAUDAX BIO ORD | USD | 0.19 | +0.01 | +3.40 | - | - | |||
| Beam Global | USD | 1.16 | +0.05 | +4.50 | 1.18 | 1.31 | 1.10 | 1.19 | |
| Beam Therapeutics Ord Shs | USD | 29.41 | -0.08 | -0.27 | 29.28 | 29.49 | 28.72 | 30.00 | |
| Beauty Health Company Clas. | USD | 0.64 | -0.02 | -3.58 | 0.58 | 0.79 | 0.62 | 0.66 | |
| Bel Fuse Ord Shs Class B | USD | 296.55 | +19.60 | +7.08 | 221.00 | 312.00 | 276.38 | 297.67 | |
| BELLUS Health Inc. | USD | 14.74 | - | - | - | - | |||
| Benefitfocus Inc. | USD | 13.79 | -0.34 | -2.37 | 13.76 | 13.78 | |||
| Bentley Systems Ord Shs Cl. | USD | 30.57 | -1.88 | -5.79 | 30.50 | 33.55 | 30.28 | 32.38 | |
| Berkeley Lights Inc. | USD | 1.20 | -0.08 | -5.88 | - | - | |||
| Berry Corp. | USD | 3.26 | +0.07 | +2.19 | 3.28 | 3.70 | |||
| Betterware De Mexico S A P. | USD | 18.16 | -0.21 | -1.14 | 15.55 | 18.26 | 17.87 | 18.47 | |
| Beyond Air Ord Shs | USD | 0.38 | - | -1.00 | 0.35 | 0.41 | 0.35 | 0.39 | |
| Beyond Meat Ord Shs | USD | 0.70 | +0.02 | +3.15 | 0.70 | 0.71 | 0.67 | 0.71 | |
| BeyondSpring Inc. | USD | 1.65 | +0.05 | +3.03 | 1.38 | 1.80 | 1.60 | 1.70 | |
| BGC Group Ord Shs Class A | USD | 11.21 | +0.12 | +1.08 | 11.03 | 11.38 | 11.01 | 11.22 | |
| Big 5 Sporting Goods Ord S. | USD | 1.44 | +0.01 | +0.69 | 1.44 | 1.45 | |||
| BigCommerce Holdings Inc. | USD | 4.78 | -0.01 | -0.10 | 4.85 | 5.18 | |||
| Bilibili American Deposita. | USD | 18.36 | +0.28 | +1.55 | 18.37 | 18.43 | 17.68 | 18.42 | |
| bioAffinity Technologies O. | USD | 1.63 | +0.11 | +7.24 | 1.64 | 1.75 | 1.51 | 1.65 | |
| Bioage Labs Ord Shs | USD | 16.4500 | +0.9700 | +6.27 | 15.5000 | 17.0000 | 15.5200 | 16.5000 | |
| BIOCARDIA ORD | USD | 0.80 | -0.01 | -1.84 | 0.79 | 0.89 | 0.78 | 0.85 | |
| Biocept Inc. | USD | 0.43 | -0.07 | -14.01 | - | - | |||
| BIOCRYST PHARMACEUTICALS O. | USD | 8.50 | +0.31 | +3.79 | 7.82 | 9.43 | 8.10 | 8.64 | |
| BIODELIVERY SCIENCE INTERN. | USD | - | - | ||||||
| BIOGEN | USD | 199.96 | +5.72 | +2.94 | 198.00 | 202.00 | 194.24 | 201.18 | |
| Bioharvest Sciences Inc | USD | 3.2000 | +0.1100 | +3.56 | 2.9300 | 4.2000 | 3.0800 | 3.2192 | |
| Biolase Inc. | USD | 0.13 | -0.02 | -13.19 | - | - | |||
| BioLife Solutions Ord Shs | USD | 26.60 | -0.06 | -0.23 | 20.86 | 31.47 | 26.35 | 27.27 | |
| BIOLINERX ADS REP 600 ORD | USD | 3.47 | +0.19 | +5.79 | 3.33 | 4.09 | 3.22 | 3.48 | |
| BIOMARIN PHARMACEUTICAL OR. | USD | 55.54 | -0.63 | -1.12 | 49.40 | 58.40 | 55.25 | 56.59 | |
| BIONANO GENOMICS INC | USD | 1.19 | +0.03 | +2.59 | 1.15 | 1.22 | 1.16 | 1.20 | |
| BiondVax Pharmaceuticals A. | USD | 1.34 | -0.01 | -0.76 | - | - | |||
| Biontech SE | USD | 89.54 | +3.39 | +3.94 | 88.56 | 91.80 | 86.14 | 90.01 | |
| BIORA THERAPEUTICS ORD | USD | 0.59 | - | - | - | - | |||
| BIOVENTUS CL A ORD | USD | 8.68 | -0.37 | -4.09 | 8.39 | 9.38 | 8.66 | 9.13 | |
| BIOVERATIV ORD | USD | 104.98 | +0.33 | +0.32 | 104.98 | 104.99 | |||
| BioXcel Therapeutics Inc. | USD | 1.11 | +0.02 | +1.83 | 1.06 | 1.12 | 1.08 | 1.15 | |
| Bit Digital Inc. | USD | 1.73 | +0.03 | +1.76 | 1.72 | 1.75 | 1.67 | 1.75 | |
| Bitdeer Technologies Group | USD | 17.65 | +1.55 | +9.63 | 17.56 | 17.95 | 16.00 | 17.93 | |
| Bitfarms Ltd | USD | 1.98 | -0.01 | -0.25 | 1.96 | 1.98 | |||
| Black Diamond Therapeutics. | USD | 1.82 | -0.03 | -1.62 | 1.80 | 2.04 | 1.78 | 1.90 | |
| Black Titan Ord Shs | USD | 0.985 | -0.045 | -4.36 | 0.914 | 1.120 | 0.920 | 1.075 | |
| BLACKBERRY ORD | USD | 11.57 | +0.08 | +0.70 | 11.45 | 11.77 | |||
| BlackLine Inc. | USD | 27.93 | +0.30 | +1.09 | 26.98 | 28.88 | 26.50 | 28.38 | |
| BlackRock TCP Capital Ord . | USD | 3.72 | -0.01 | -0.27 | 3.40 | 4.07 | 3.69 | 3.75 | |
| Blade Air Mobility Ord Shs. | USD | 4.57 | +0.12 | +2.70 | 3.80 | 4.65 | |||
| Blink Charging Co. | USD | 0.68 | +0.01 | +1.63 | 0.66 | 0.70 | 0.67 | 0.70 | |
| Bloomin Brands Ord Shs | USD | 8.06 | +0.65 | +8.77 | 7.54 | 8.06 | 7.29 | 8.08 | |
| Bluebird Bio Inc | USD | 8.96 | +1.15 | +14.72 | 8.93 | 8.96 | |||
| Blueprint Medicines Ord Sh. | USD | 129.46 | +0.18 | +0.14 | 129.45 | 130.30 | |||
| Bofi Holding Inc. | USD | 34.39 | +0.40 | +1.18 | 33.33 | 34.83 | |||
| Bollinger Innovations Ord . | USD | 0.6300 | -0.7700 | -55.00 | 0.5300 | 0.5862 | |||
| Booking Holdings Ord Shs | USD | 163.59 | +2.95 | +1.84 | 162.00 | 164.01 | 158.12 | 165.00 | |
| Boost Run Ord Shs Class A | USD | 30.2400 | +0.2500 | +0.83 | 30.0000 | 31.0000 | 28.4500 | 30.6100 | |
| Boxlight Ord Shs Class A | USD | 0.77 | -0.01 | -0.79 | 0.73 | 0.92 | 0.74 | 0.77 | |
| Brainstorm Cell Therapeuti. | USD | 1.17 | -0.03 | -2.50 | 0.66 | 0.72 | |||
| Brand Engagement Network O. | USD | 21.22 | +1.13 | +5.62 | 20.96 | 21.30 | 19.60 | 22.45 | |
| Braze. Inc. | USD | 21.66 | -0.02 | -0.09 | 20.00 | 25.52 | 20.85 | 21.83 | |
| Brenmiller Energy Ord Shs | USD | 1.43 | +0.12 | +9.16 | 1.20 | 1.46 | 1.24 | 1.43 | |
| Brickell Biotech Inc. | USD | 2.35 | +0.05 | +2.17 | - | - | |||
| Bridgetown 2 Holdings Limi. | USD | - | - | ||||||
| Broadcom Ord Shs | USD | 385.57 | +13.47 | +3.62 | 385.05 | 385.47 | 370.55 | 389.50 | |
| Broadwind Ord Shs | USD | 4.13 | +0.17 | +4.29 | 4.00 | 4.54 | 3.95 | 4.21 | |
| Brookfield Property REIT O. | USD | 18.02 | +0.01 | +0.06 | 18.02 | 18.03 | |||
| BROOKLINE CAPITAL ACQUISIT. | USD | 10.65 | -0.08 | -0.75 | 10.69 | 10.73 | |||
| Bsquare Corp. | USD | 1.89 | +0.01 | +0.53 | - | - | |||
| BTC Digital Ltd. | USD | 1.3200 | +0.0750 | +6.02 | 1.2100 | 1.3000 | 1.1900 | 1.3200 | |
| BTCS Ord Shs | USD | 1.18 | +0.02 | +1.72 | 1.12 | 1.18 | 1.07 | 1.18 | |
| BUMBLE CL A ORD | USD | 2.73 | +0.02 | +0.74 | 2.69 | 2.97 | 2.65 | 2.75 | |
| Burgundy Technology Acquis. | USD | - | - | ||||||
| BURNING ROCK BIOTECH ADS R. | USD | 8.83 | +0.50 | +6.00 | 8.40 | 9.40 | 8.46 | 9.00 | |
| Buzzfeed Inc. | USD | 1.370 | +0.005 | +0.37 | 1.350 | 1.470 | 1.360 | 1.480 | |
| C4 Therapeutics Ord Shs | USD | 3.87 | -0.01 | -0.13 | 3.50 | 3.87 | 3.73 | 3.98 | |
| Cabaletta Bio Ord Shs | USD | 3.01 | -0.03 | -0.99 | 3.03 | 3.10 | 2.96 | 3.11 | |
| Cadence Design Systems Inc. | USD | 383.74 | -1.39 | -0.36 | 380.29 | 388.00 | 377.21 | 389.54 | |
| Caesars Entertainment Ord . | USD | 29.51 | +0.04 | +0.14 | 29.37 | 29.61 | 29.45 | 29.58 | |
| CAL MAINE FOODS ORD | USD | 79.87 | +0.80 | +1.01 | 78.75 | 80.25 | 78.48 | 80.05 | |
| CALADRIUS BIOSCIENCES INC | USD | 0.43 | -0.09 | -16.81 | - | - | |||
| CalciMedica Ord Shs | USD | 0.89 | -0.04 | -4.29 | 0.80 | 1.05 | 0.84 | 0.97 | |
| CAMTEK ORD | USD | 184.15 | +17.46 | +10.47 | 184.15 | 189.99 | 169.79 | 184.33 | |
| Canaan Inc. | USD | 0.33 | +0.01 | +2.90 | 0.33 | 0.35 | 0.32 | 0.34 | |
| Canadian Solar Inc. | USD | 15.76 | +0.52 | +3.41 | 15.74 | 15.80 | 14.86 | 15.76 | |
| Canoo Inc. | USD | 1.38 | -0.17 | -10.71 | 1.37 | 1.38 | |||
| Canopy Growth Corp. | USD | 1.01 | +0.01 | +0.50 | 1.00 | 1.02 | 0.97 | 1.02 | |
| Capital Southwest Ord Shs | USD | 23.42 | -0.16 | -0.68 | 23.09 | 24.30 | 23.37 | 23.73 | |
| Capstone Turbin | USD | 27.71 | +0.05 | +0.17 | 13.83 | 41.49 | 27.67 | 27.74 | |
| Cara Therapeutics Inc. | USD | 5.32 | -0.14 | -2.52 | 5.29 | 6.29 | |||
| Cardiff Oncology Ord Shs | USD | 1.59 | +0.11 | +7.43 | 1.55 | 1.65 | 1.45 | 1.64 | |
| Cardiol Therapeutics Ord S. | USD | 1.0700 | +0.0200 | +1.90 | 1.0500 | 1.1100 | 1.0250 | 1.0700 | |
| Caredx Ord Shs | USD | 23.66 | +0.20 | +0.85 | 17.84 | 24.15 | 22.88 | 24.13 | |
| Caribou Biosciences Ord Sh. | USD | 1.66 | -0.13 | -7.26 | 1.72 | 1.85 | 1.61 | 1.83 | |
| Caris Life Sciences Ord Sh. | USD | 18.00 | +0.84 | +4.90 | 16.21 | 20.00 | 16.96 | 18.01 | |
| Carisma Therapeutics Ord S. | USD | 0.15 | -0.12 | -43.81 | 0.11 | 0.13 | |||
| CarParts com Ord Shs | USD | 6.52 | +0.57 | +9.58 | 5.58 | 7.05 | 5.98 | 6.61 | |
| Cartesian Therapeutics Ord. | USD | 8.06 | +0.63 | +8.48 | 6.56 | 8.74 | 7.20 | 8.35 | |
| Carver Bancorp Ord Shs | USD | 1.41 | -0.22 | -13.50 | 1.40 | 1.55 | |||
| Cassava Sciences Inc. | USD | 2.38 | +0.26 | +12.26 | 2.27 | 2.40 | |||
| Castor Maritime Inc. | USD | 2.13 | +0.03 | +1.43 | 2.04 | 2.16 | 2.06 | 2.18 | |
| Catabasis Pharmaceuticals . | USD | 8.54 | -0.64 | -6.97 | 7.32 | 8.79 | |||
| CATALYST PHARMACEUTICAL PA. | USD | 31.37 | +0.03 | +0.10 | 31.30 | 32.50 | 31.34 | 31.39 | |
| CBAK Energy Technology Ord. | USD | 0.72 | -0.02 | -2.28 | 0.71 | 0.83 | 0.72 | 0.76 | |
| CDW Corp. | USD | 129.1300 | -0.1700 | -0.13 | 125.9600 | 132.2300 | 126.2800 | 130.0200 | |
| CEA Industries Ord Shs | USD | 2.130 | +0.140 | +7.04 | 1.890 | 2.680 | 1.835 | 2.145 | |
| Celgene Corp. | USD | 108.24 | +0.11 | +0.10 | 108.91 | 110.00 | |||
| Celldex Therapeutics Inc. | USD | 29.96 | +0.61 | +2.08 | 27.05 | 32.05 | 29.33 | 30.21 | |
| Cellebrite DI Ord Shs | USD | 12.84 | -0.15 | -1.15 | 12.89 | 13.11 | 12.55 | 12.99 | |
| Cellectis Ticker CLLS | USD | 3.09 | -0.09 | -2.83 | 2.52 | 3.74 | 3.09 | 3.25 | |
| Celsion Corp. | USD | 1.96 | - | - | - | - | |||
| Celsius Holdings Ord Shs | USD | 28.40 | +0.03 | +0.11 | 28.56 | 28.68 | 27.85 | 29.14 | |
| CEMTREX ORD | USD | 4.10 | -0.20 | -4.65 | 4.17 | 4.20 | 4.03 | 4.51 | |
| Cenntro Ord Shs | USD | 3.97 | +0.02 | +0.51 | 3.96 | 4.77 | 3.90 | 4.07 | |
| CENTURY ALUMINUM ORD | USD | 60.94 | +1.90 | +3.22 | 59.63 | 60.94 | 58.94 | 61.71 | |
| Century Therapeutics Ord S. | USD | 2.240 | +0.120 | +5.66 | 1.970 | 2.450 | 2.090 | 2.310 | |
| Ceragon Networks Ltd | USD | 2.92 | +0.10 | +3.55 | 2.88 | 3.23 | 2.79 | 2.98 | |
| Cerebras Systems Inc | USD | 226.6 | -10.8 | -4.54 | 228.3 | 229.3 | 220.5 | 241.0 | |
| CERECOR ORD | USD | 2.77 | -0.08 | -2.81 | 2.76 | 2.77 | |||
| Cerence Ord Shs | USD | 10.80 | +0.85 | +8.54 | 10.50 | 11.39 | 9.65 | 10.92 | |
| CERNER CORP. | USD | 94.92 | -0.05 | -0.05 | 94.93 | 94.97 | |||
| Certara Ord Shs | USD | 5.2700 | +0.0900 | +1.74 | 5.2700 | 5.6300 | 4.9650 | 5.2900 | |
| CervoMed Ord Shs | USD | 2.44 | +0.19 | +8.44 | 2.25 | 2.65 | 2.30 | 2.55 | |
| CH ROBINSON WORLDWIDE ORD | USD | 191.11 | +6.12 | +3.31 | 188.09 | 194.14 | 185.97 | 191.75 | |
| CHARLES AND COLVARD ORD | USD | 0.49 | -0.04 | -7.55 | - | - | |||
| CHARTER COMMUNICATIONS CL . | USD | 139.14 | +1.35 | +0.98 | 134.00 | 139.00 | 133.71 | 139.79 | |
| Check Cap Ord Shs | USD | 1.61 | +0.03 | +1.90 | 1.38 | 1.67 | |||
| CHECK POINT SOFTWARE TECH. | USD | 123.12 | -2.57 | -2.04 | 124.00 | 131.92 | 120.93 | 124.63 | |
| CHEESCAKE FACTORY | USD | 74.98 | +4.36 | +6.17 | 72.88 | 75.00 | 70.43 | 75.08 | |
| Chefs Warehouse Ord Shs | USD | 89.76 | +4.49 | +5.27 | 76.69 | 89.76 | 86.38 | 89.87 | |
| Chesapeake Energy Corp | USD | 81.47 | -0.78 | -0.95 | - | - | |||
| CHF SOLUTIONS ORD | USD | 5.28 | +0.06 | +1.15 | 1.05 | 5.33 | |||
| Chicken Soup for the Soul . | USD | 0.11 | -0.01 | -10.21 | - | - | |||
| CHIJET MOTOR COMPANY ORD | USD | 0.8700 | +0.0400 | +4.82 | 0.9000 | 0.9400 | |||
| Chime Financial Ord Shs Cl. | USD | 17.2500 | +0.8100 | +4.93 | 17.1200 | 17.3600 | 15.8800 | 17.2500 | |
| China Automotive Systems O. | USD | 4.4300 | -0.0300 | -0.67 | 4.3900 | 4.5500 | 4.4000 | 4.4800 | |
| China Jo Jo Drugstores Inc. | USD | 1.59 | -0.02 | -1.24 | - | - | |||
| China Liberal Education Ho. | USD | 5.05 | +0.05 | +1.05 | 5.01 | 5.15 | |||
| China Recycling Energy Ord. | USD | 0.21 | -0.02 | -6.96 | 0.21 | 0.22 | 0.21 | 0.23 | |
| ChoiceOne Financial Servic. | USD | 32.42 | -0.15 | -0.46 | 31.95 | 33.00 | 29.89 | 32.82 | |
| Chord Energy Ord Shs | USD | 133.74 | -4.51 | -3.26 | 120.72 | 136.69 | 132.94 | 141.22 | |
| CIIG Merger Ord Shs Class . | USD | 21.60 | -2.21 | -9.28 | 21.35 | 21.45 | |||
| Cincinnati Fin | USD | 168.30 | +1.87 | +1.12 | 163.92 | 172.77 | 167.27 | 170.43 | |
| Cinedigm Corp. | USD | 0.29 | - | +0.89 | - | - | |||
| Cineverse Corp | USD | 2.47 | -0.04 | -1.59 | 2.24 | 3.22 | 2.45 | 2.50 | |
| CINTAS CORPORATION | USD | 181.9 | +1.5 | +0.82 | 178.6 | 184.5 | 178.5 | 184.5 | |
| Cipher Mining Ord Shs | USD | 22.63 | +1.61 | +7.66 | 22.65 | 22.85 | 20.69 | 22.85 | |
| CIRRUS LOGIC ORD | USD | 162.9 | +5.1 | +3.21 | 163.0 | 164.4 | 157.3 | 163.3 | |
| Cisco Systems Inc. | USD | 121.83 | +3.03 | +2.55 | 122.12 | 122.75 | 116.50 | 122.55 | |
| Citius Pharmaceuticals Ord. | USD | 0.57 | +0.02 | +3.56 | 0.55 | 0.61 | 0.55 | 0.59 | |
| CITRIX SYSTEMS INC | USD | 103.90 | +0.04 | +0.04 | 103.88 | 103.98 | |||
| CLEAN ENERGY FUELS | USD | 1.9 | -0.1 | -4.02 | 1.8 | 1.9 | 1.9 | 2.0 | |
| Cleanspark Ord Shs | USD | 16.17 | +1.27 | +8.52 | 16.15 | 16.30 | 14.77 | 16.19 | |
| Clearfield Inc. | USD | 39.99 | +2.20 | +5.82 | 38.53 | 42.34 | 37.40 | 40.10 | |
| ClearPoint Neuro Ord Shs | USD | 13.8400 | +0.0900 | +0.65 | 13.8000 | 14.3000 | 13.4001 | 14.1100 | |
| CLEVER LEAVES HOLDINGS EQY. | USD | 0.13 | - | +0.66 | 0.12 | 0.15 | |||
| Clever Leaves Holdings Inc. | USD | 2.82 | +0.71 | +33.41 | 2.73 | 2.80 | |||
| Climb Bio Ord Shs | USD | 10.9100 | +0.1100 | +1.02 | 9.9700 | 11.8400 | 10.6600 | 11.2500 | |
| Cloudastructure Class A Or. | USD | 0.35 | +0.02 | +5.80 | 0.32 | 0.38 | 0.33 | 0.38 | |
| Clover Health Investments . | USD | 4.90 | +0.01 | +0.20 | 4.84 | 4.91 | 4.78 | 5.18 | |
| Clovis Oncology Ord Shs | USD | 0.08 | - | -5.91 | - | - | |||
| CME GROUP CL A ORD | USD | 262.18 | -1.62 | -0.61 | 262.40 | 267.33 | 262.00 | 267.41 | |
| Co-Diagnostics Inc. | USD | 4.70 | -0.18 | -3.69 | 4.10 | 4.66 | 4.59 | 4.99 | |
| Coca-Cola Consolidated Inc. | USD | 186.3000 | -4.7800 | -2.50 | 185.0000 | 194.0000 | 186.0000 | 192.5600 | |
| Cocrystal Pharma Inc. | USD | 1.01 | +0.01 | +1.00 | 0.98 | 1.12 | 0.99 | 1.04 | |
| Codexis Ord Shs | USD | 2.41 | +0.06 | +2.55 | 2.33 | 2.84 | 2.33 | 2.42 | |
| Codiak BioSciences Ord Shs | USD | 0.06 | -0.07 | -55.98 | - | - | |||
| Cogent Communications Hold. | USD | 14.94 | +0.48 | +3.32 | 14.87 | 15.17 | 14.41 | 15.09 | |
| COGNEX ORD | USD | 62.11 | +3.42 | +5.83 | 62.20 | 63.35 | 59.09 | 62.15 | |
| COGNIZANT TECH | USD | 51.18 | -0.63 | -1.22 | 50.31 | 52.96 | 49.66 | 51.68 | |
| Cognyte Software Ord Shs | USD | 8.880 | +0.110 | +1.25 | 8.400 | 9.040 | 8.475 | 8.930 | |
| Coherent Ord Shs | USD | 363.47 | +8.70 | +2.45 | 374.15 | 374.97 | 345.30 | 371.09 | |
| Coherus Biosciences Ord Sh. | USD | 1.42 | +0.06 | +4.41 | 1.30 | 1.47 | 1.33 | 1.44 | |
| Cohu Inc. | USD | 58.57 | +4.10 | +7.53 | 54.63 | 59.18 | 54.92 | 58.70 | |
| Coinbase Global Ord Shs Cl. | USD | 160.43 | +6.46 | +4.20 | 160.80 | 161.20 | 152.38 | 161.74 | |
| Collective Audience Ord Sh. | USD | 0.21 | -0.23 | -52.29 | - | - | |||
| Collective Growth Ord Shs . | USD | 21.93 | -0.01 | -0.02 | 10.81 | 32.41 | 21.53 | 21.73 | |
| Columbia Banking System Or. | USD | 30.82 | +0.50 | +1.65 | 30.34 | 31.27 | 30.15 | 30.84 | |
| COMCAST CORP | USD | 23.97 | -0.02 | -0.08 | 23.85 | 24.12 | 23.87 | 24.28 | |
| Commerce Bancshares Ord Sh. | USD | 55.08 | +0.52 | +0.95 | 43.00 | 63.06 | 54.41 | 55.26 | |
| CommScope Holding Company . | USD | 19.58 | +0.54 | +2.84 | 19.32 | 19.77 | |||
| Community Trust Bancorp Or. | USD | 70.1000 | -0.1900 | -0.27 | 60.0000 | 86.8400 | 69.7500 | 71.0800 | |
| COMPASS Pathways PLC | USD | 11.41 | +0.38 | +3.45 | 10.80 | 12.39 | 10.72 | 11.46 | |
| CompoSecure Ord Shs Class . | USD | 25.13 | -0.55 | -2.14 | 18.29 | 25.65 | |||
| Compugen Ord Shs | USD | 2.04 | +0.08 | +4.08 | 2.03 | 2.69 | 1.96 | 2.06 | |
| Comtech Telecommunications. | USD | 4.59 | +0.30 | +6.99 | 4.19 | 4.70 | 4.25 | 4.63 | |
| Concentrix Ord Shs | USD | 26.27 | +0.52 | +2.02 | 24.10 | 32.02 | 24.71 | 26.28 | |
| Confluent Ord Shs Class A | USD | 30.99 | +0.32 | +1.04 | 30.97 | 30.99 | |||
| ConforMIS Inc. | USD | 1.48 | +0.06 | +4.23 | 1.43 | 1.50 | |||
| Consolidated Water Ord Shs | USD | 30.06 | -0.03 | -0.10 | 29.50 | 31.60 | 29.50 | 30.32 | |
| Constellation Energy Ord S. | USD | 246.71 | +4.41 | +1.82 | 248.00 | 248.25 | 242.90 | 248.31 | |
| Context Therapeutics Ord S. | USD | 1.42 | -0.03 | -2.07 | 1.39 | 1.54 | 1.41 | 1.48 | |
| Contextlogic Ord Shs Class. | USD | 5.13 | -0.05 | -0.97 | - | - | |||
| COOPER ORD | USD | 67.51 | -0.18 | -0.27 | 61.72 | 69.14 | 66.06 | 67.94 | |
| Copart Ord Shs | USD | 31.06 | -0.30 | -0.96 | 30.97 | 32.30 | 30.87 | 31.44 | |
| Corbus Pharmaceuticals Hol. | USD | 7.78 | +0.08 | +1.04 | 7.35 | 7.82 | 7.53 | 7.84 | |
| Core Scientific Ord Shs | USD | 27.22 | +1.53 | +5.96 | 26.80 | 27.50 | 25.62 | 27.70 | |
| CorMedix Ord Shs | USD | 8.96 | +0.19 | +2.17 | 8.94 | 8.98 | 8.73 | 9.09 | |
| Cornerstone Building Brand. | USD | 90.05 | -1.23 | -1.35 | 78.61 | 93.50 | 89.53 | 92.63 | |
| Cornerstone OnDemand Ord S. | USD | - | - | ||||||
| Corsair Gaming Inc. | USD | 8.95 | +0.32 | +3.71 | 8.61 | 9.87 | 8.54 | 9.06 | |
| Corvus Pharmaceuticals Ord. | USD | 11.60 | +0.44 | +3.94 | 10.06 | 12.00 | 10.91 | 11.71 | |
| Cosciens Biopharma Ord Shs | USD | 2.72 | -0.36 | -11.69 | 2.56 | 2.62 | |||
| Cosmos Health Ord Shs | USD | 0.21 | -0.02 | -9.69 | 0.20 | 0.21 | 0.20 | 0.23 | |
| CoStar Group Inc. | USD | 32.65 | -1.58 | -4.62 | 32.58 | 33.40 | 32.33 | 34.06 | |
| COSTCO WHOLESALE CORP. | USD | 975.69 | -7.68 | -0.78 | 976.50 | 977.40 | 974.00 | 989.12 | |
| Coupa Software Ord Shs | USD | 80.97 | +0.63 | +0.78 | 80.96 | 81.00 | |||
| CRACKER BARREL OLD COUNTRY. | USD | 45.50 | +1.01 | +2.27 | 44.10 | 45.72 | 43.00 | 46.21 | |
| CREATIVE MEDICAL TECHNOLOG. | USD | 2.13 | +0.02 | +0.95 | 1.82 | 2.60 | 2.07 | 2.16 | |
| Crescent Biopharma Ord Shs | USD | 18.3400 | +0.7700 | +4.38 | 17.5200 | 18.9900 | 17.0500 | 19.0400 | |
| Crescent Capital BDC Ord S. | USD | 11.19 | -0.12 | -1.06 | 11.14 | 11.55 | 11.14 | 11.36 | |
| Crinetics Pharmaceuticals . | USD | 33.53 | -0.79 | -2.30 | 32.85 | 34.21 | 32.71 | 34.48 | |
| Crispr Therapeutics Ord Sh. | USD | 50.23 | +0.79 | +1.60 | 50.40 | 51.10 | 49.02 | 51.14 | |
| Critical Metals Ord Shs | USD | 9.7400 | +0.5700 | +6.22 | 9.7400 | 9.8400 | 9.0700 | 9.9100 | |
| CROCS INC | USD | 125.87 | +3.93 | +3.22 | 122.64 | 126.00 | 120.68 | 126.00 | |
| Cronos Group Ord Shs | USD | 2.75 | +0.01 | +0.37 | 2.71 | 2.80 | 2.72 | 2.78 | |
| CrowdStrike Holdings Inc. | USD | 691.53 | +43.79 | +6.76 | 694.00 | 694.50 | 641.00 | 696.43 | |
| CryoPort Ord Shs | USD | 14.38 | -0.39 | -2.64 | 12.99 | 14.93 | 14.29 | 15.12 | |
| CSG Systems International . | USD | 80.69 | +0.01 | +0.01 | 80.60 | 80.74 | |||
| CSX ORD | USD | 47.37 | +0.96 | +2.06 | 46.90 | 47.73 | 46.54 | 47.66 | |
| Cue Biopharma Ord Shs | USD | 27.09 | -0.77 | -2.76 | 22.87 | 31.92 | 27.00 | 28.96 | |
| Cullinan Therapeutics Ord . | USD | 12.9800 | +0.9300 | +7.72 | 12.1100 | 14.9200 | 11.9700 | 13.2900 | |
| Curanex Pharmaceuticals Or. | USD | 0.3370 | +0.0110 | +3.37 | 0.3300 | 0.3651 | 0.3200 | 0.3400 | |
| Curevac Ord Shs | USD | 4.66 | -0.01 | -0.21 | 4.62 | 4.71 | |||
| CuriosityStream Inc. | USD | 2.60 | -0.08 | -2.99 | 2.40 | 2.94 | 2.57 | 2.69 | |
| CURIS ORD | USD | 0.43 | -0.01 | -1.18 | 0.38 | 0.45 | 0.41 | 0.44 | |
| CVB Financial Ord Shs | USD | 20.9200 | +0.0500 | +0.24 | 20.6600 | 21.2000 | 20.6950 | 21.0650 | |
| CVRx Ord Shs | USD | 4.89 | +0.06 | +1.24 | 4.90 | 6.02 | 4.77 | 5.18 | |
| Cyber Ark Software Ord Shs | USD | 408.85 | -0.37 | -0.09 | 414.25 | 420.00 | |||
| CYCLERION THERAPEUTICS ORD | USD | 3.21 | +0.12 | +3.88 | 2.95 | 3.58 | 3.00 | 3.21 | |
| CYNGN ORD | USD | 1.26 | -0.01 | -0.79 | 1.27 | 1.29 | 1.22 | 1.28 | |
| CYREN ORD | USD | 0.22 | -0.06 | -20.65 | - | - | |||
| CytomX Therapeutics Ord Sh. | USD | 2.98 | +0.07 | +2.41 | 2.96 | 3.27 | 2.87 | 3.01 | |
| Dada Nexus 1 ADS Represent. | USD | 1.99 | +0.01 | +0.25 | 1.96 | 1.97 | |||
| DARE BIOSCIENCES INC | USD | 2.03 | +0.03 | +1.50 | 1.80 | 2.16 | 1.95 | 2.06 | |
| Datadog Ord Shs Class A | USD | 234.24 | +6.61 | +2.90 | 236.68 | 237.00 | 224.53 | 234.78 | |
| Datavault AI Inc. | USD | 0.392 | -0.003 | -0.63 | 0.385 | 0.410 | 0.380 | 0.400 | |
| Datchat Ord Shs | USD | 2.67 | +0.38 | +16.59 | 2.57 | 2.69 | |||
| Dave and Busters Entertain. | USD | 13.18 | +0.69 | +5.52 | 12.34 | 13.20 | 12.53 | 13.46 | |
| Dave Ord Shs Class A | USD | 285.43 | +14.53 | +5.36 | 280.00 | 289.00 | 263.01 | 285.88 | |
| Dawson Geophysical Ord Shs | USD | 4.750 | -0.120 | -2.46 | 4.440 | 4.700 | 4.680 | 4.950 | |
| Decoy Therapeutics Ord Shs | USD | 5.9000 | +0.3100 | +5.55 | 5.7000 | 6.0000 | 5.5000 | 6.0000 | |
| Definium Therapeutics Ord . | USD | 24.11 | +0.87 | +3.74 | 24.12 | 25.50 | 22.86 | 24.64 | |
| Dennys Corp. | USD | 6.25 | -0.01 | -0.16 | 6.24 | 6.26 | |||
| DENTSPLY SIRONA Aktie | USD | 10.14 | +0.10 | +1.00 | 9.90 | 11.08 | 9.75 | 10.19 | |
| DermTech Inc. | USD | 0.09 | -0.01 | -11.32 | - | - | |||
| Descartes Systems Group Or. | USD | 73.55 | -0.36 | -0.49 | 73.80 | 97.36 | 72.35 | 74.80 | |
| DevvStream Ord Shs | USD | 0.28 | -0.01 | -5.06 | 0.25 | 0.28 | 0.23 | 0.29 | |
| DEXCOM ORD | USD | 75.25 | +0.48 | +0.64 | 74.59 | 75.53 | 74.04 | 76.03 | |
| Diamedica Therapeutics Ord. | USD | 5.46 | +0.13 | +2.44 | 4.28 | 6.45 | 5.25 | 5.47 | |
| Diamondback Energy Ord Shs | USD | 191.59 | -4.96 | -2.52 | 190.00 | 193.17 | 190.29 | 200.35 | |
| Digi International Inc. | USD | 68.33 | +3.96 | +6.15 | 68.08 | 68.91 | 64.67 | 68.70 | |
| Digital Turbine Inc. | USD | 10.14 | -0.08 | -0.78 | 10.00 | 10.22 | 9.80 | 10.61 | |
| Diodes Ord Shs | USD | 106.84 | +6.39 | +6.36 | 105.00 | 119.40 | 99.86 | 106.93 | |
| Disc Medicine Ord Shs | USD | 68.08 | +0.83 | +1.23 | 54.87 | 75.00 | 67.02 | 69.15 | |
| Discovery Communications C. | USD | 24.42 | +1.34 | +5.81 | 22.80 | 24.50 | |||
| Discovery Inc. | USD | 24.43 | +1.36 | +5.90 | 24.26 | 24.44 | |||
| DISH NETWORK CL A ORD | USD | 5.77 | +0.11 | +1.94 | - | - | |||
| Diversey Holdings Ord Shs | USD | 8.40 | +0.01 | +0.12 | - | - | |||
| Diversified Healthcare Ord. | USD | 8.80 | -0.07 | -0.79 | 8.01 | 9.76 | 8.79 | 8.98 | |
| DLocal Limited Class A | USD | 12.3400 | +0.5600 | +4.75 | 12.3200 | 12.3900 | 11.7100 | 12.3900 | |
| Docebo Ord Shs | USD | 18.27 | +0.13 | +0.72 | 18.22 | 19.48 | 17.59 | 18.40 | |
| DocuSign Ord Shs | USD | 44.55 | -0.58 | -1.29 | 44.62 | 44.75 | 43.87 | 45.33 | |
| DOLLAR TREE ORD | USD | 114.89 | +4.57 | +4.14 | 112.07 | 115.90 | 109.00 | 115.57 | |
| Donegal Group Ord Shs Clas. | USD | 17.47 | -0.01 | -0.06 | 15.98 | 20.20 | 17.46 | 17.64 | |
| DRAFTKINGS INC | USD | 30.02 | +1.23 | +4.27 | 30.02 | 30.04 | 28.90 | 30.08 | |
| Draganfly Inc | USD | 6.5100 | +0.7850 | +13.71 | 6.5100 | 6.6600 | 5.7400 | 6.5400 | |
| Dream Finders Homes Inc. | USD | 15.09 | +0.66 | +4.57 | 13.63 | 17.35 | 14.15 | 15.13 | |
| Driven Brands Holdings Ord. | USD | 13.83 | +0.29 | +2.14 | 13.75 | 15.20 | 13.18 | 14.63 | |
| DropBox Ord Shs Class A | USD | 26.98 | -0.67 | -2.42 | 26.90 | 27.76 | 26.91 | 27.71 | |
| Duolingo Ord Shs Class A | USD | 123.8 | +1.9 | +1.58 | 123.2 | 123.6 | 116.8 | 124.2 | |
| DXP Enterprises Inc. | USD | 167.4 | +7.0 | +4.39 | 123.0 | 200.8 | 163.0 | 168.5 | |
| DYADIC INTL INC | USD | 0.68 | -0.05 | -6.52 | 0.60 | 0.78 | 0.66 | 0.71 | |
| Dynavax Technologies Ord S. | USD | 15.50 | -0.01 | -0.03 | 15.47 | 15.51 | |||
| E TRADE FINANCIAL ORD | USD | 49.26 | - | - | 48.91 | 49.28 | |||
| East West Bancorp Ord Shs | USD | 130.18 | +2.09 | +1.63 | 128.08 | 131.89 | 127.93 | 130.54 | |
| eBay Inc. | USD | 109.61 | +3.20 | +3.01 | 106.85 | 110.41 | 106.40 | 110.07 | |
| EchoStar Ord Shs Class A | USD | 128.13 | +12.89 | +11.19 | 134.35 | 134.65 | 115.52 | 128.46 | |
| Editas Medicine Ord Shs | USD | 2.44 | -0.04 | -1.61 | 2.41 | 2.70 | 2.38 | 2.53 | |
| EDUCATIONAL DEVELOPMENT OR. | USD | 1.37 | +0.01 | +0.74 | 0.93 | 1.61 | 1.35 | 1.42 | |
| EHang Holdings ADR | USD | 6.82 | +0.01 | +0.07 | 6.80 | 6.97 | 6.55 | 6.91 | |
| EHEALTH ORD | USD | 1.75 | +0.11 | +6.71 | 1.38 | 1.95 | 1.57 | 1.78 | |
| EIGER BIOPHARMACEUTICAL OR. | USD | 7.04 | -0.28 | -3.83 | 6.45 | 7.98 | |||
| EL POLLO LOCO HOLDINGS ORD | USD | 15.72 | +0.66 | +4.38 | 14.90 | 17.10 | 14.92 | 15.75 | |
| Elbit Systems Ltd (ESLT) | USD | 913.2 | +94.2 | +11.51 | 890.0 | 920.0 | 864.3 | 916.5 | |
| Electrameccanica Vehicles . | USD | 0.21 | -0.01 | -3.68 | 0.20 | 0.22 | |||
| ELECTROCORE ORD | USD | 10.18 | +0.25 | +2.52 | 8.51 | 10.21 | 9.46 | 10.34 | |
| ELECTRONIC ARTS | USD | 203.05 | -0.15 | -0.07 | 202.78 | 202.99 | 202.74 | 203.38 | |
| Eledon Pharmaceuticals Ord. | USD | 3.57 | +0.11 | +3.18 | 3.35 | 3.87 | 3.38 | 3.59 | |
| Elemental Royal Corp | USD | 14.79 | +0.48 | +3.35 | 13.40 | 15.13 | 14.26 | 15.13 | |
| Elicio Therapeutics Ord Sh. | USD | 13.9400 | -0.3600 | -2.52 | 14.0700 | 16.2800 | 13.0000 | 14.6599 | |
| Eltek Ord Shs | USD | 8.88 | -0.01 | -0.11 | 6.80 | 10.49 | 8.90 | 9.48 | |
| EMCORE ORD | USD | 3.10 | +0.03 | +0.98 | - | - | |||
| Encore Wire Ord Shs | USD | 289.84 | +0.01 | - | 289.81 | 290.10 | |||
| ENDRA Life Sciences Inc. | USD | 4.44 | +0.25 | +5.97 | 4.19 | 4.71 | 4.15 | 4.94 | |
| Energy Recovery Ord Shs | USD | 8.190 | +0.270 | +3.41 | 7.360 | 9.670 | 7.830 | 8.240 | |
| enGene Holdings Ord Shs | USD | 1.6400 | +0.0400 | +2.50 | 1.5700 | 1.6500 | 1.5700 | 1.6500 | |
| Enlight Renewable Energy L. | USD | 94.20 | +4.26 | +4.74 | 87.60 | 106.37 | 90.00 | 94.60 | |
| Enovix Corporation | USD | 6.70 | +0.42 | +6.69 | 6.70 | 6.77 | 6.19 | 6.73 | |
| Enovix Equity Warrants Exp. | USD | 0.7543 | -0.3757 | -33.25 | 0.5000 | 1.0000 | |||
| ENPHASE ENERGY ORD | USD | 54.93 | +4.36 | +8.62 | 54.93 | 56.30 | 51.02 | 55.06 | |
| Entegris Ord Shs | USD | 144.92 | +16.04 | +12.45 | 141.42 | 145.98 | 131.33 | 145.77 | |
| Entera Bio Ord Shs | USD | 1.16 | -0.01 | -0.85 | 1.06 | 1.23 | 1.15 | 1.20 | |
| Enterprise Financial Servi. | USD | 63.27 | +0.22 | +0.35 | 25.36 | 101.44 | 62.60 | 63.68 | |
| Envision Solar Internation. | USD | - | - | ||||||
| Eos Energy Enterprises Inc. | USD | 6.20 | +0.13 | +2.14 | 6.26 | 6.30 | 5.90 | 6.31 | |
| Epiphany Technology Acquis. | USD | - | - | ||||||
| Equillium Inc. | USD | 2.81 | +0.14 | +5.24 | 2.78 | 3.00 | 2.62 | 2.98 | |
| Equinix Inc. | USD | 1 043.18 | +4.85 | +0.47 | 1 024.56 | 1 060.80 | 1 032.08 | 1 048.23 | |
| Erasca Ord Shs | USD | 14.01 | +0.64 | +4.79 | 13.80 | 14.20 | 13.01 | 14.28 | |
| ERICSSON ADR/B | USD | 12.14 | +0.54 | +4.66 | 11.75 | 12.35 | 11.74 | 12.17 | |
| Erie Indemnity Ord Shs Cla. | USD | 226.01 | -5.97 | -2.57 | 225.00 | 229.03 | 225.91 | 234.39 | |
| Ernexa Therapeutics Ord Sh. | USD | 6.5550 | +0.2150 | +3.39 | 7.0000 | 7.0700 | 6.3100 | 6.6000 | |
| Esperion Therapeutics Ord . | USD | 3 | - | +0.32 | 3 | 3 | 3 | 3 | |
| Esports Entertainment Grou. | USD | 4.900 | -2.010 | -29.09 | 4.900 | 4.910 | |||
| ETHZilla Ord Shs | USD | 3.5300 | -0.2900 | -7.59 | 2.0500 | 3.9400 | |||
| Eton Pharmaceutcials Ord S. | USD | 32.11 | +1.16 | +3.75 | 29.09 | 33.09 | 29.06 | 32.69 | |
| ETSY ORD | USD | 69.50 | +0.77 | +1.12 | 68.75 | 71.39 | 67.83 | 70.25 | |
| Euro Tech Holdings Ord Shs | USD | 1.32 | +0.01 | +0.76 | 1.21 | 1.28 | 1.23 | 1.40 | |
| EuroDry Ord Shs | USD | 21.94 | -0.14 | -0.63 | 18.39 | 24.02 | 21.61 | 22.66 | |
| Euroholdings Ltd | USD | 8.6000 | -0.0800 | -0.92 | 7.9400 | 8.9800 | 8.6000 | 8.7800 | |
| Euronet Worldwide Inc. | USD | 66.07 | +2.06 | +3.22 | 64.00 | 78.15 | 62.50 | 66.88 | |
| Euroseas Ord Shs | USD | 67.83 | +1.77 | +2.68 | 67.64 | 80.32 | 66.23 | 68.43 | |
| Evelo Biosciences Ord Shs | USD | 2.18 | -0.14 | -6.03 | 2.18 | 2.21 | |||
| Everbridge Ord Shs | USD | 35.00 | +0.01 | +0.03 | 34.99 | 35.01 | |||
| EverQuote Ord Shs Class A | USD | 19.84 | +0.02 | +0.10 | 16.58 | 20.45 | 19.10 | 20.24 | |
| Everspin Technologies Ord . | USD | 24.200 | +1.340 | +5.86 | 24.180 | 25.000 | 22.390 | 24.230 | |
| Evgo Inc. | USD | 1.98 | +0.09 | +4.76 | 1.96 | 2.00 | 1.87 | 1.99 | |
| Evofem Biosciences Inc. | USD | 0.48 | -0.15 | -23.37 | - | - | |||
| Evogene Ltd | USD | 0.59 | - | -0.17 | 0.52 | 0.60 | 0.57 | 0.60 | |
| Evolus Ord Shs | USD | 6.510 | -0.210 | -3.13 | 5.940 | 6.980 | 6.465 | 6.730 | |
| Evotec SE Sponsored ADR | USD | 2.72 | +0.11 | +4.21 | 2.63 | 2.75 | 2.59 | 2.73 | |
| EXACT SCIENCES ORD | USD | 104.91 | +0.99 | +0.95 | 104.94 | 104.98 | |||
| Exela Technologies 6 00 Cu. | USD | 1.09 | -0.16 | -13.01 | - | - | |||
| Exela Technologies Inc. | USD | 1.15 | -0.83 | -41.92 | - | - | |||
| EXELIXIS ORD | USD | 53.50 | +0.92 | +1.75 | 52.43 | 54.03 | 52.49 | 53.93 | |
| EXELON CORP | USD | 45.51 | -0.10 | -0.22 | 45.46 | 46.23 | 45.46 | 46.07 | |
| EXICURE ORD | USD | 2.82 | +0.06 | +2.17 | 2.52 | 2.98 | 2.81 | 2.99 | |
| ExlService Holdings Ord Sh. | USD | 28.59 | -0.43 | -1.48 | 28.57 | 28.92 | 28.21 | 29.08 | |
| EXONE ORD | USD | 49.33 | +0.03 | +0.05 | 45.10 | 53.54 | 49.29 | 49.33 | |
| eXp World Holdings Inc. | USD | 6.7 | +0.2 | +3.37 | 6.8 | 7.1 | |||
| EXPEDIA ORD | USD | 224.66 | +5.72 | +2.61 | 217.15 | 225.80 | 216.18 | 224.97 | |
| EXPEDITORS INTERNATIONAL O. | USD | 166.44 | +1.73 | +1.05 | 162.49 | 167.14 | 165.30 | 168.21 | |
| Experience Investment Corp. | USD | 8.70 | -0.31 | -3.44 | 8.61 | 8.93 | |||
| Exponent Ord Shs | USD | 56.62 | +1.25 | +2.26 | 56.42 | 57.09 | 54.22 | 57.00 | |
| EXTREME NETWORKS INC | USD | 31.07 | +2.49 | +8.71 | 31.07 | 31.50 | 29.43 | 31.26 | |
| EZCORP Non Voting Ord Shs . | USD | 30.75 | +1.71 | +5.89 | 28.00 | 30.84 | 28.92 | 30.83 | |
| F star Therapeutics Ord Sh. | USD | 9.51 | +0.01 | +0.11 | 9.48 | 9.57 | |||
| F5 NETWORKS ORD | USD | 393.84 | +3.07 | +0.79 | 380.81 | 406.93 | 387.32 | 397.40 | |
| Faraday Future Intelligent. | USD | 0.319 | +0.019 | +6.30 | 0.305 | 0.330 | 0.302 | 0.326 | |
| Faraday Future Intelligent. | USD | 0.0118 | -0.0001 | -0.84 | 0.0091 | 0.0129 | |||
| Farmer Brothers Co. | USD | 1.28 | -0.01 | -0.78 | 1.28 | 1.30 | |||
| Farmers and Merchants Banc. | USD | 28.36 | -0.17 | -0.60 | 26.50 | 28.70 | 28.15 | 28.80 | |
| FASTENAL ORD | USD | 46.39 | +0.36 | +0.78 | 45.39 | 47.22 | 46.08 | 46.85 | |
| FATE THERAPEUTICS ORD | USD | 1.97 | +0.10 | +5.35 | 1.81 | 2.36 | 1.82 | 1.99 | |
| Femasys Ord Shs | USD | 4.78 | +0.05 | +1.06 | 4.18 | 5.35 | 4.57 | 4.90 | |
| Fermi LLC | USD | 6.95 | +0.06 | +0.87 | 6.86 | 6.95 | 6.48 | 7.02 | |
| Ferroglobe Ord Shs | USD | 3.90 | +0.09 | +2.36 | 3.65 | 3.90 | 3.80 | 3.92 | |
| FibroGen Ord Shs | USD | 9.7100 | +0.6900 | +7.65 | 9.6100 | 9.7500 | |||
| Fidus Investment Ord Shs | USD | 18.72 | -0.02 | -0.11 | 18.60 | 19.06 | 18.66 | 18.85 | |
| FIFTH 3RD BANCORP | USD | 53.42 | +0.77 | +1.46 | 52.59 | 53.94 | 52.62 | 53.63 | |
| Financial Institutions Ord. | USD | 37.98 | +0.15 | +0.40 | 37.53 | 44.50 | 37.42 | 38.24 | |
| FIREEYE ORD | USD | 17.27 | -0.61 | -3.41 | 17.03 | 17.65 | |||
| Firefly Aerospace Ord Shs | USD | 39.3700 | +5.9500 | +17.80 | 41.5400 | 41.8400 | 34.3540 | 39.5300 | |
| Firefly Neuroscience Ord S. | USD | 1.61 | +0.01 | +0.63 | 1.60 | 1.78 | 1.56 | 1.64 | |
| First Choice Bancorp Ord S. | USD | 31.86 | +0.40 | +1.27 | 31.83 | 31.87 | |||
| First Internet Bancorp Ord. | USD | 25.5700 | -0.0200 | -0.08 | 10.4600 | 26.4200 | 24.9700 | 25.8800 | |
| First Interstate BancSyste. | USD | 36.56 | +0.34 | +0.94 | 26.21 | 40.70 | 36.02 | 36.76 | |
| First Savings Financial Gr. | USD | 33.98 | +0.95 | +2.88 | 13.49 | 33.80 | |||
| First Solar Inc. | USD | 271.17 | +21.90 | +8.79 | 272.00 | 274.80 | 250.43 | 272.76 | |
| FISERV AKTIE | USD | 53.06 | -0.22 | -0.41 | 53.02 | 54.10 | 51.78 | 53.50 | |
| Flexshopper Ord Shs | USD | 0.19 | +0.01 | +2.70 | 0.19 | 0.20 | |||
| Flexsteel Industries Ord S. | USD | 63.21 | +5.06 | +8.70 | 63.21 | 64.83 | 59.02 | 63.46 | |
| FLEXTRONICS INTL | USD | 151.99 | +12.50 | +8.96 | 153.00 | 156.00 | 141.35 | 152.13 | |
| FLIR SYSTEMS | USD | 60.32 | -0.05 | -0.08 | 60.31 | 60.33 | |||
| FLORA GROWTH ORD | USD | 8.95 | -2.02 | -18.41 | 8.52 | 9.66 | |||
| FLOWERS.COM ORD SHS CLASS . | USD | 4.23 | +0.01 | +0.24 | 3.62 | 5.29 | 4.02 | 4.28 | |
| Fluence Energy Ord Shs Cla. | USD | 24.28 | +2.66 | +12.30 | 24.39 | 24.45 | 21.31 | 24.34 | |
| FLUENT ORD | USD | 2.26 | +0.04 | +1.80 | 2.00 | 2.54 | 2.24 | 2.31 | |
| Fluidigm Corp. | USD | 1.82 | - | - | - | - | |||
| Flywire Corp | USD | 14.78 | +0.55 | +3.87 | 14.65 | 16.92 | 13.81 | 14.81 | |
| Fncb Bancorp Ord Shs | USD | 6.75 | +0.34 | +5.04 | 5.95 | 8.03 | |||
| Fortinet Ord Shs | USD | 145.06 | +6.18 | +4.45 | 145.32 | 146.95 | 139.40 | 146.31 | |
| Fortress Biotech Ord Shs | USD | 2.76 | -0.01 | -0.36 | 2.52 | 2.83 | 2.72 | 2.82 | |
| Forum Merger III Ord Shs C. | USD | 10.19 | +0.20 | +2.00 | 10.00 | 10.75 | |||
| Forward Industries Ord Shs | USD | 9.12 | +0.19 | +2.13 | 9.00 | 9.48 | |||
| FOSSIL GROUP ORD | USD | 4.18 | -0.02 | -0.48 | 3.64 | 4.50 | 3.97 | 4.28 | |
| Fox Corp. | USD | 61.36 | +0.33 | +0.54 | 61.01 | 63.53 | 60.95 | 61.92 | |
| Fox Ord Shs Class A | USD | 68.30 | +0.30 | +0.44 | 67.60 | 68.99 | 67.87 | 69.18 | |
| FRANCO NEVADA ORD (FNNVF) | USD | 207.77 | -0.25 | -0.12 | 208.40 | 212.00 | 205.11 | 210.87 | |
| Freedom Holding Corp. | USD | 140.39 | +1.38 | +0.99 | 137.69 | 143.00 | 135.16 | 141.25 | |
| FREIGHTCAR AMERICA ORD | USD | 8.23 | +0.37 | +4.71 | 8.07 | 8.50 | 7.86 | 8.30 | |
| Freshworks Ord Shs Class A | USD | 9.22 | -0.17 | -1.81 | 8.95 | 9.32 | 8.98 | 9.35 | |
| Frontier Group Holdings In. | USD | 6.07 | +0.54 | +9.67 | 5.54 | 6.11 | 5.31 | 6.07 | |
| Frontier Nuclear and Miner. | USD | 1.9500 | +0.1400 | +7.73 | 1.9600 | 2.0800 | 1.7900 | 2.0000 | |
| FTAC Olympus Acquisition C. | USD | 10.76 | +0.25 | +2.38 | 10.71 | 10.95 | |||
| FTAI AVIATION ORD | USD | 241.34 | +15.58 | +6.90 | 230.00 | 248.00 | 223.10 | 242.26 | |
| FTAI Infrastructure Ord Sh. | USD | 4.78 | +0.50 | +11.68 | 3.67 | 5.31 | 4.22 | 4.83 | |
| Fuelcell Energy | USD | 17.69 | +1.48 | +9.13 | 17.77 | 17.90 | 15.95 | 17.85 | |
| Fulcrum Therapeutics Ord S. | USD | 3.55 | +0.04 | +1.14 | 3.45 | 3.60 | 3.46 | 3.61 | |
| Fulgent Genetics Inc. | USD | 18.78 | -0.15 | -0.79 | 17.13 | 20.57 | 18.67 | 19.03 | |
| Full House Resorts Inc. | USD | 2.90 | +0.02 | +0.69 | 2.18 | 3.21 | 2.78 | 2.94 | |
| Fusion Fuel Green Ord Shs . | USD | 2.94 | +0.11 | +3.89 | 2.29 | 3.32 | 2.89 | 3.10 | |
| Futu Holdings Ltd | USD | 95.53 | +2.60 | +2.80 | 95.86 | 96.30 | 91.88 | 96.50 | |
| FUTURE FINTECH GROUP ORD | USD | 0.34 | +0.01 | +3.91 | 0.34 | 0.35 | |||
| G1 Therapeutics Inc. | USD | 7.15 | - | - | 7.14 | 7.16 | |||
| Galaxy Digital Ord Shs Cla. | USD | 33.2700 | +3.1200 | +10.35 | 33.1600 | 33.6600 | 29.6350 | 33.4500 | |
| Galera Therapeutics Ord Sh. | USD | 0.15 | -0.07 | -32.59 | - | - | |||
| Galmed Pharmaceuticals Ord. | USD | 0.62 | +0.09 | +17.31 | 0.54 | 0.65 | 0.50 | 0.68 | |
| Gaming and Leisure Propert. | USD | 47.87 | -0.54 | -1.12 | 47.18 | 48.61 | 47.78 | 49.01 | |
| Gan Ord Shs | USD | 1.97 | +0.01 | +0.51 | 1.96 | 1.97 | |||
| GE Healthcare Technologies. | USD | 64.5100 | +0.7500 | +1.18 | 64.2600 | 64.5000 | 63.0200 | 65.0000 | |
| Gemini Space Station Ord S. | USD | 4.64 | +0.32 | +7.41 | 4.23 | 4.74 | 4.30 | 4.70 | |
| Gemini Therapeutics Ord Sh. | USD | 1.35 | - | - | - | - | |||
| Gemphire Therapeutics Ord . | USD | 1.04 | -0.08 | -7.14 | 1.03 | 1.06 | |||
| Gen Digital Inc. | USD | 23.94 | -0.68 | -2.76 | 23.90 | 24.39 | 23.84 | 24.66 | |
| Genasys Ord Shs | USD | 1.91 | +0.07 | +3.80 | 1.70 | 2.26 | 1.85 | 1.95 | |
| GeneDx Holdings Ord Shs Cl. | USD | 60.99 | +6.67 | +12.28 | 59.81 | 60.50 | 52.51 | 61.25 | |
| Genetic Technologies Ltd | USD | 3.15 | +0.41 | +74.82 | 3.07 | 3.15 | |||
| Genius Brands Internationa. | USD | 3.68 | +0.08 | +2.22 | 3.67 | 3.69 | |||
| Genprex Ord Shs | USD | 0.65 | +0.02 | +2.75 | 0.63 | 0.72 | 0.62 | 0.67 | |
| Geospace Technologies Ord . | USD | 7.37 | +0.02 | +0.27 | 7.00 | 8.57 | 7.05 | 7.59 | |
| GEOVAX LABS ORD | USD | 1.18 | -0.02 | -1.67 | 1.19 | 1.30 | 1.12 | 1.21 | |
| GERON ORD | USD | 1.14 | +0.04 | +3.64 | 1.12 | 1.22 | 1.08 | 1.22 | |
| Getnet Adquirencia e Servi. | USD | 1.88 | +0.01 | +0.27 | - | - | |||
| GEVO ORD | USD | 1.47 | -0.02 | -1.34 | 1.47 | 1.62 | 1.47 | 1.52 | |
| Gibraltar Industries Ord | USD | 39.41 | +1.92 | +5.12 | 33.10 | 46.67 | 37.24 | 39.60 | |
| GigaCloud Technology Ord S. | USD | 33.45 | +1.74 | +5.49 | 33.25 | 35.00 | 31.46 | 33.47 | |
| Gilat Satellite Networks L. | USD | 15.37 | +1.81 | +13.35 | 15.04 | 16.00 | 13.78 | 15.38 | |
| GILEAD SCI | USD | 125.87 | +4.39 | +3.61 | 123.00 | 129.04 | 121.79 | 127.37 | |
| Gitlab Ord Shs Class A | USD | 28.40 | -0.11 | -0.39 | 28.41 | 29.38 | 27.85 | 28.93 | |
| Gladstone Commercial REIT . | USD | 12.65 | -0.11 | -0.86 | 12.57 | 13.88 | 12.61 | 12.84 | |
| Gladstone Investment Corp. | USD | 15.32 | -0.06 | -0.39 | 13.94 | 17.06 | 15.30 | 15.50 | |
| Gladstone Land REIT Ord Sh. | USD | 9.00 | -0.11 | -1.21 | 8.98 | 9.09 | 8.97 | 9.20 | |
| Glimpse Group Ord Shs | USD | 0.68 | +0.02 | +3.03 | 0.67 | 0.73 | |||
| Global-E Online Ltd | USD | 33.22 | +0.49 | +1.50 | 32.77 | 33.21 | 32.03 | 33.47 | |
| Globalfoundries Ord Shs | USD | 80.74 | +5.92 | +7.91 | 81.80 | 82.00 | 76.19 | 80.82 | |
| Globalstar Voting Ord Shs | USD | 81.11 | +0.80 | +1.00 | 80.00 | 81.42 | 80.39 | 81.41 | |
| GLOBUS MARITIME ORD | USD | 2.24 | +0.10 | +4.67 | 2.03 | 2.34 | 2.14 | 2.30 | |
| GlycoMimetics Ord Shs | USD | 0.18 | - | -2.05 | 0.18 | 0.19 | |||
| Golar LNG Ord Shs | USD | 50.6 | -0.3 | -0.55 | 50.0 | 52.0 | 50.3 | 51.8 | |
| Golden Nugget Online Gamin. | USD | 5.78 | +0.28 | +5.09 | 5.70 | 6.25 | |||
| Golub Capital BDC Ord Shs | USD | 13.33 | +0.12 | +0.91 | 12.09 | 14.00 | 13.20 | 13.35 | |
| GoodRx Holdings Inc. | USD | 2.63 | +0.07 | +2.73 | 2.34 | 2.63 | 2.48 | 2.63 | |
| GOODYEAR TIRE & RUBR | USD | 6.0 | +0.1 | +2.04 | 5.9 | 6.0 | 5.9 | 6.1 | |
| Goosehead Insurance Ord Sh. | USD | 36.90 | -1.72 | -4.45 | 36.00 | 43.05 | 36.80 | 39.03 | |
| GoPro Inc. | USD | 0.8 | - | -1.18 | 0.8 | 0.8 | 0.8 | 0.8 | |
| Gores Holdings VI Ord Shs . | USD | 14.47 | +0.75 | +5.47 | 14.40 | 14.75 | |||
| Gorilla Technology Group O. | USD | 17.7800 | +1.6700 | +10.37 | 17.6500 | 17.7600 | 15.7500 | 18.2900 | |
| Grab Holdings Ord Shs Clas. | USD | 3.35 | +0.08 | +2.45 | 3.31 | 3.38 | 3.18 | 3.37 | |
| Grail Ord Shs | USD | 60.16 | +1.57 | +2.68 | 60.28 | 60.84 | 58.08 | 61.37 | |
| Gravity ADR Representing 2. | USD | 56.71 | -0.47 | -0.82 | 56.45 | 58.20 | 56.25 | 58.70 | |
| Great Elm Capital Corp. | USD | 6.09 | +0.08 | +1.33 | 5.50 | 6.39 | 5.95 | 6.15 | |
| GreenBox POS Ord Shs | USD | 0.90 | -0.11 | -11.04 | - | - | |||
| Greenidge Generation Holdi. | USD | 1.39 | +0.03 | +2.21 | 1.33 | 1.44 | 1.30 | 1.41 | |
| Greenland Technologies Hol. | USD | 0.66 | +0.03 | +4.41 | 0.57 | 0.66 | 0.60 | 0.67 | |
| GreenPower Motor Company I. | USD | 1.22 | +0.13 | +11.93 | 1.12 | 1.30 | 1.06 | 1.23 | |
| Greenpro Capital Ord Shs | USD | 1.55 | +0.04 | +2.65 | 1.39 | 1.56 | 1.49 | 1.50 | |
| Greenwave Technology Solut. | USD | 3.3700 | -0.1000 | -2.88 | 3.2000 | 3.6000 | 3.4200 | 3.5000 | |
| Greenwich LifeSciences Inc. | USD | 23.03 | +0.92 | +4.16 | 22.52 | 23.40 | 21.92 | 23.32 | |
| Grid Dynamics Holdings Ord. | USD | 6.43 | +0.30 | +4.89 | 6.30 | 7.04 | 6.05 | 6.62 | |
| Grindrod Shipping Holdings. | USD | 32.31 | +1.94 | +6.38 | 32.33 | 39.92 | 31.32 | 32.31 | |
| Gritstone bio Ord Shs | USD | 0.03 | -0.02 | -31.78 | - | - | |||
| Groupon Ord Shs | USD | 16.87 | +0.78 | +4.85 | 15.57 | 18.43 | 15.62 | 16.95 | |
| GrowGeneration Ord Shs | USD | 1.54 | +0.03 | +1.99 | 1.36 | 1.73 | 1.50 | 1.56 | |
| GRUBHUB ORD | USD | 59.89 | -1.16 | -1.90 | 59.90 | 59.91 | |||
| Grupo Aeroportuario del Ce. | USD | 99.20 | +3.28 | +3.42 | 82.31 | 118.10 | 96.07 | 99.25 | |
| Grupo Financiero Galicia A. | USD | 55.41 | +5.79 | +11.67 | 52.77 | 56.90 | 51.08 | 55.70 | |
| Gryphon Digital Mining Inc. | USD | 1.3800 | -0.1600 | -10.39 | 1.4900 | 1.5100 | |||
| GSI Technology Ord Shs | USD | 7.930 | +0.640 | +8.78 | 7.820 | 7.970 | 7.320 | 7.950 | |
| GT BIOPHARMA ORD | USD | 0.44 | +0.02 | +4.77 | 0.41 | 0.46 | 0.39 | 0.44 | |
| Guardant Health Inc. | USD | 130.90 | +0.20 | +0.15 | 131.06 | 133.20 | 128.50 | 133.37 | |
| Guardforce AI Ord Shs | USD | 0.45 | +0.02 | +5.39 | 0.41 | 0.46 | 0.40 | 0.45 | |
| GUARDION HEALTH SCIENCES O. | USD | 3.25 | -0.01 | -0.31 | - | - | |||
| GW Pharmaceuticals Plc | USD | 218.96 | - | - | 218.41 | 219.99 | |||
| Hall of Fame Resort Entert. | USD | 0.82 | -0.06 | -6.81 | 0.80 | 0.88 | |||
| HALOZYME THERAPEUTICS ORD | USD | 70.73 | +0.23 | +0.33 | 70.80 | 71.13 | 70.26 | 71.12 | |
| Harmony Biosciences Hldg O. | USD | 35.20 | -0.28 | -0.79 | 28.81 | 35.87 | 35.02 | 35.95 | |
| HARPOON THERAPEUTICS ORD | USD | 23.01 | +0.02 | +0.09 | 23.00 | 25.02 | |||
| Harrow Ord Shs | USD | 37.65 | +1.75 | +4.87 | 37.63 | 37.90 | 35.50 | 38.21 | |
| Harte Hanks Ord Shs | USD | 2.48 | +0.02 | +0.81 | 2.25 | 2.86 | 2.47 | 2.48 | |
| HASBRO ORD | USD | 83.77 | +1.48 | +1.80 | 83.58 | 84.36 | 82.16 | 84.19 | |
| HashiCorp Ord Shs Class A | USD | 34.78 | -0.03 | -0.09 | 34.89 | 34.98 | |||
| HAWAIIAN HOLDINGS INC | USD | 18.00 | +0.68 | +3.78 | 17.99 | 18.00 | |||
| HCM II Acquisition Ord Shs. | USD | 18.04 | +0.16 | +0.87 | 18.50 | 18.68 | |||
| HEALTH ASSURANCE ACQUISITI. | USD | 10.05 | -0.01 | -0.05 | - | - | |||
| Health Catalyst Ord Shs | USD | 1.64 | +0.04 | +2.50 | 1.55 | 1.70 | 1.53 | 1.71 | |
| Health In Tech Ord Shs Cla. | USD | 1.060 | -0.020 | -1.85 | 1.000 | 1.150 | 1.020 | 1.120 | |
| Healthcare Services Group . | USD | 21.58 | +0.27 | +1.27 | 16.92 | 24.28 | 21.16 | 21.70 | |
| Healthequity Ord Shs | USD | 88.96 | -0.76 | -0.85 | 86.90 | 91.17 | 87.50 | 90.20 | |
| Heartland Express Ord Shs | USD | 16.22 | +0.44 | +2.79 | 6.44 | 22.36 | 15.79 | 16.34 | |
| Heat Biologics Inc. | USD | 2.70 | - | - | - | - | |||
| Hello Group ADR | USD | 5.51 | +0.03 | +0.55 | 5.42 | 5.50 | 5.38 | 5.51 | |
| Hennessy Advisors Ord Shs | USD | 9.79 | -0.01 | -0.10 | 8.69 | 10.98 | 9.68 | 9.85 | |
| Hennessy Capital Acquisiti. | USD | 10.05 | +0.01 | +0.08 | 9.13 | 10.10 | 10.05 | 10.06 | |
| Henry Schein Ord Shs | USD | 80.22 | +1.37 | +1.74 | 79.06 | 81.38 | 78.79 | 80.51 | |
| Hepion Pharmaceuticals Inc | USD | 0.32 | -0.07 | -18.79 | - | - | |||
| Heritage Commerce Ord Shs | USD | 13.45 | +0.40 | +3.07 | 12.26 | 13.66 | |||
| Heron Therapeutics Ord Shs | USD | 0.41 | - | -0.61 | 0.38 | 0.51 | 0.39 | 0.42 | |
| Hertz Global Holdings Inc | USD | 5.04 | +0.06 | +1.20 | 5.00 | 5.09 | 4.92 | 5.10 | |
| HERZFELD CARIBBEAN BASIN C. | USD | 2.52 | -0.03 | -0.98 | 2.41 | 2.55 | |||
| Hibbett Sports Ord Shs | USD | 87.49 | +0.01 | +0.01 | 87.46 | 87.52 | |||
| HighPeak Energy Ord Shs | USD | 8.03 | -0.15 | -1.83 | 7.48 | 8.95 | 7.98 | 8.56 | |
| HIMAX TECHNOLOGIES ADR REP. | USD | 17.68 | +1.45 | +8.93 | 17.90 | 18.50 | 16.64 | 17.72 | |
| Hive DigitalTechnologies L. | USD | 3.79 | +0.29 | +8.29 | 3.76 | 3.80 | 3.42 | 3.82 | |
| Holicity Ord Shs Class A | USD | 12.35 | -0.98 | -7.35 | 12.59 | 12.95 | |||
| HOLICITY UNT | USD | 11.20 | +0.15 | +1.36 | 11.05 | 11.25 | |||
| Hologic Ord Shs | USD | 76.01 | +0.36 | +0.48 | 76.04 | 76.05 | |||
| Homology Medicines Ord Shs | USD | 0.93 | +0.01 | +0.77 | 0.86 | 0.94 | |||
| Hooker Furnishings Ord Shs | USD | 15.55 | +3.22 | +26.12 | 15.55 | 16.00 | 14.47 | 16.41 | |
| HOOKIPA PHARMA ORD | USD | 0.84 | -0.06 | -6.92 | 0.83 | 0.94 | |||
| HOOKIPA Pharma Ord Shs | USD | 0.66 | - | +0.02 | 0.66 | 0.66 | |||
| Horizon Pharma Ord Shs | USD | 116.30 | +0.05 | +0.04 | 116.29 | 116.34 | |||
| HORIZON TECHNOLOGY FINANCE. | USD | 4.57 | +0.13 | +2.93 | 4.53 | 4.89 | 4.47 | 4.70 | |
| Hour Loop Ord Shs | USD | 1.98 | +0.22 | +12.50 | 1.92 | 2.11 | 1.85 | 2.04 | |
| HTG MOLECULAR DIAGNOSTICS . | USD | 0.48 | -0.12 | -20.00 | - | - | |||
| Hudson Capital Ord Shs | USD | 2.57 | -0.03 | -1.15 | 2.59 | 2.62 | |||
| Humacyte Ord Shs | USD | 1.080 | -0.260 | -19.40 | 1.080 | 1.140 | 1.000 | 1.100 | |
| Humanigen Inc. | USD | 0.04 | -0.16 | -81.12 | - | - | |||
| HUNTINGTON BANCSHARES ORD | USD | 17.21 | +0.37 | +2.20 | 16.65 | 17.25 | 16.85 | 17.24 | |
| Hut 8 Corp | USD | 116.31 | +10.63 | +10.06 | 117.00 | 119.97 | 107.35 | 117.24 | |
| Hycroft Mining Holding Ord. | USD | 25.19 | +2.21 | +9.62 | 25.70 | 27.78 | 22.52 | 25.27 | |
| Hydrofarm Holdings Group O. | USD | 0.95 | +0.02 | +1.76 | 0.77 | 1.08 | 0.93 | 0.97 | |
| Hyperliquid Strategies Inc | USD | 8.4900 | +0.9200 | +12.15 | 8.5900 | 8.6700 | 7.6500 | 8.6100 | |
| HyreCar Ord Shs | USD | 0.46 | -0.02 | -3.59 | - | - | |||
| I MAB ADR | USD | 4.63 | -0.01 | -0.22 | 4.56 | 4.88 | |||
| i3 Verticals Ord Shs Class. | USD | 20.2 | +0.2 | +0.90 | 19.8 | 21.0 | 19.8 | 20.3 | |
| IAC INTERACTIVE ORD | USD | 42.24 | -0.62 | -1.45 | 41.24 | 43.00 | |||
| Icahn Enterprises L.P. | USD | 7.40 | +0.20 | +2.78 | 7.23 | 7.47 | 7.22 | 7.46 | |
| Ichor Holdings Aktie | USD | 84.04 | +11.87 | +16.45 | 84.60 | 86.00 | 72.84 | 84.59 | |
| ICON Ord Shs | USD | 149.92 | +5.33 | +3.69 | 124.38 | 167.70 | 143.30 | 149.97 | |
| Ideanomics Inc. | USD | 0.88 | -0.04 | -4.36 | - | - | |||
| IDEAYA Biosciences Inc. | USD | 28.84 | +1.24 | +4.49 | 23.96 | 31.30 | 27.37 | 29.54 | |
| IDENTIVE GROUP ORD | USD | 3.89 | +0.01 | +0.26 | 3.53 | 4.39 | 3.85 | 3.93 | |
| Idera Pharmaceuticals Ord . | USD | 0.43 | -0.13 | -23.47 | - | - | |||
| Idexx Laboratories Inc. | USD | 557.91 | +0.97 | +0.17 | 543.00 | 567.00 | 549.98 | 567.10 | |
| IEC Electronics Corp (Del) | USD | - | - | ||||||
| ILLUMINA INC | USD | 166.21 | +3.74 | +2.30 | 163.80 | 170.00 | 160.65 | 166.21 | |
| Immatics Ord Shs | USD | 9.0600 | +0.1900 | +2.14 | 7.7800 | 11.8900 | 8.7800 | 9.0800 | |
| Immersion Ord Shs | USD | 6.64 | +0.17 | +2.63 | 5.86 | 6.70 | 6.35 | 6.66 | |
| Immix Biopharma Ord Shs | USD | 8.100 | -0.080 | -0.98 | 8.030 | 8.500 | 8.040 | 8.405 | |
| Immunic Ord Shs | USD | 13.0700 | +1.3600 | +11.61 | 11.8200 | 15.1800 | 11.5500 | 13.4050 | |
| ImmunityBio Inc. | USD | 7.200 | +0.220 | +3.15 | 7.160 | 7.280 | 6.917 | 7.260 | |
| Immunocore Holdings ADR | USD | 28.62 | +0.72 | +2.58 | 28.36 | 31.48 | 27.59 | 29.00 | |
| IMMUNOME ORD | USD | 18.36 | +0.20 | +1.10 | 16.53 | 19.84 | 18.00 | 18.44 | |
| Immunovant Inc. | USD | 32.88 | +1.70 | +5.45 | 29.18 | 36.41 | 30.97 | 33.12 | |
| Immutep American Depositar. | USD | 0.36 | +0.01 | +1.57 | 0.35 | 0.37 | 0.35 | 0.37 | |
| IMPINJ Ord Shs | USD | 130.08 | +7.39 | +6.02 | 102.57 | 136.13 | 122.62 | 131.50 | |
| INCYTE ORD | USD | 107.83 | +2.44 | +2.32 | 104.00 | 110.00 | 104.08 | 109.69 | |
| Indaptus Therapeutics Ord . | USD | 3.57 | +1.12 | +45.71 | 3.36 | 3.46 | 2.43 | 3.80 | |
| Indivior Pharmaceuticals O. | USD | 38.1300 | +0.0400 | +0.11 | 38.1500 | 38.7500 | 37.8400 | 38.8900 | |
| INFINITY PHARMACEUTICALS O. | USD | 0.04 | -0.04 | -46.98 | - | - | |||
| InflaRx NV | USD | 1.68 | +0.06 | +3.70 | 1.51 | 1.86 | 1.59 | 1.69 | |
| Infrastructure and Energy . | USD | 13.72 | -0.06 | -0.44 | 13.50 | 15.40 | |||
| Ingles Markets Ord Shs Cla. | USD | 93.05 | -0.56 | -0.60 | 92.87 | 105.29 | 92.72 | 94.69 | |
| Inhibikase Therapeutics Or. | USD | 1.670 | +0.010 | +0.60 | 1.650 | 1.750 | 1.645 | 1.700 | |
| Inmode Ord Shs | USD | 13.49 | +0.02 | +0.15 | 13.30 | 13.64 | 13.33 | 13.58 | |
| INmune Bio Ord Shs | USD | 1.27 | +0.06 | +4.96 | 1.17 | 1.38 | 1.20 | 1.29 | |
| Innodata Ord Shs | USD | 105.36 | +5.47 | +5.48 | 105.00 | 107.00 | 96.25 | 105.57 | |
| Innoviva Inc. | USD | 22.44 | -0.56 | -2.43 | 19.41 | 25.50 | 22.35 | 23.37 | |
| Innoviz Technologies Ord S. | USD | 0.65 | +0.01 | +1.53 | 0.62 | 0.69 | 0.62 | 0.66 | |
| INOTEK PHARMACEUTICALS ORD | USD | 3.04 | -0.16 | -5.00 | 3.01 | 3.10 | |||
| Inovio Pharmaceuticals Inc. | USD | 1.10 | +0.01 | +0.92 | 1.07 | 1.11 | 1.06 | 1.11 | |
| Inozyme Pharma Ord Shs | USD | 4.00 | +0.01 | +0.25 | 3.99 | 4.01 | |||
| Inpixon | USD | 0.05 | -0.01 | -11.13 | 0.05 | 0.06 | |||
| Inseego Ord Shs | USD | 10.66 | +0.29 | +2.80 | 9.87 | 11.63 | 10.24 | 10.75 | |
| Insight Enterprises Ord Sh. | USD | 110.58 | +1.50 | +1.38 | 110.30 | 111.39 | 107.06 | 111.21 | |
| InspireMD Ord Shs | USD | 0.73 | -0.05 | -5.95 | 0.70 | 0.84 | 0.72 | 0.82 | |
| Intec Pharma Ord Shs | USD | - | - | ||||||
| Integra LifeSciences Holdi. | USD | 17.51 | +0.42 | +2.46 | 16.98 | 17.91 | 16.75 | 17.58 | |
| Integrated Media Technolog. | USD | 0.63 | +0.07 | +12.72 | 0.59 | 0.62 | 0.51 | 0.64 | |
| Intel Corp. | USD | 116.96 | +9.92 | +9.27 | 118.47 | 118.59 | 110.51 | 119.44 | |
| Intellia Therapeutics Ord . | USD | 12.35 | +0.15 | +1.23 | 12.27 | 12.42 | 11.81 | 12.45 | |
| Intellicheck Mobilisa Ord . | USD | 4.05 | -0.02 | -0.49 | 4.04 | 4.41 | 3.98 | 4.10 | |
| Intelligent Living Applica. | USD | 2.88 | -0.41 | -12.46 | 2.78 | 2.98 | 2.69 | 3.03 | |
| INTERACTIVE BRO | USD | 88.83 | +3.41 | +3.99 | 88.75 | 88.95 | 85.07 | 88.90 | |
| 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 | 276.91 | -7.31 | -2.57 | 277.71 | 278.25 | 273.27 | 283.00 | |
| Intuitive Machines Ord Shs. | USD | 30.64 | +4.11 | +15.47 | 31.80 | 32.10 | 26.73 | 30.91 | |
| INTUITIVE SURGICAL ORD | USD | 412.90 | +0.88 | +0.21 | 413.80 | 415.38 | 406.82 | 416.19 | |
| InVivo Therapeutics Holdin. | USD | 0.32 | -0.17 | -34.28 | - | - | |||
| INVO BioScience Ord Shs | USD | 0.82 | -0.03 | -3.14 | - | - | |||
| IONIS PHARMACEUTICALS ORD | USD | 73.82 | +0.50 | +0.68 | 73.70 | 77.43 | 72.76 | 74.48 | |
| Iovance Biotherapeutics Or. | USD | 3.96 | +0.18 | +4.76 | 3.90 | 4.06 | 3.70 | 4.02 | |
| IPG PHOTONICS ORD | USD | 111.19 | +7.12 | +6.84 | 109.30 | 139.50 | 106.45 | 111.67 | |
| iQIYI ADS Representing 7 O. | USD | 1.03 | +0.02 | +1.46 | 1.01 | 1.04 | 0.98 | 1.05 | |
| Iridium Communications Ord. | USD | 49.91 | +4.30 | +9.43 | 50.10 | 50.98 | 46.53 | 50.19 | |
| Iris Energy Pty Ord Shs | USD | 56.71 | +5.19 | +10.07 | 57.45 | 57.50 | 50.75 | 57.09 | |
| IROBOT CORP | USD | 0.47 | -0.20 | -30.05 | 0.45 | 0.52 | |||
| Iterum Therapeutics PLC | USD | 0.03 | -0.04 | -57.39 | 0.03 | 0.03 | |||
| Itron Ord Shs | USD | 80.72 | +1.04 | +1.31 | 76.50 | 90.09 | 78.80 | 81.02 | |
| Ituran Location and Contro. | USD | 66.10 | +2.74 | +4.32 | 64.52 | 104.08 | 63.51 | 66.10 | |
| IZEA Worldwide Inc. | USD | 3.66 | +0.02 | +0.55 | 3.28 | 4.20 | 3.63 | 3.71 | |
| J.B. HUNT TRAN | USD | 289.14 | +8.39 | +2.99 | 281.12 | 293.57 | 277.51 | 291.41 | |
| Jack Henry and Associates . | USD | 125.96 | -1.63 | -1.28 | 121.23 | 130.74 | 125.75 | 129.12 | |
| Jaguar Health Inc. | USD | 2.80 | +0.05 | +1.82 | 2.63 | 2.98 | 2.57 | 2.83 | |
| JAKKS Pacific Ord Shs | USD | 22.3500 | +0.3300 | +1.50 | 21.9200 | 22.8100 | 21.7201 | 22.3800 | |
| James River Group Holdings. | USD | 4.250 | +0.070 | +1.67 | 3.880 | 4.660 | 4.150 | 4.290 | |
| Janux Therapeutics Ord Shs | USD | 13.66 | +0.51 | +3.88 | 11.89 | 15.41 | 13.02 | 13.86 | |
| Jazz Pharma Plc | USD | 236.17 | +6.54 | +2.85 | 216.19 | 239.08 | 231.49 | 236.71 | |
| JD.COM ADR REP 2 CL A ORD | USD | 28.06 | -0.39 | -1.37 | 28.20 | 28.24 | 27.48 | 28.12 | |
| Jefferson Capital Ord Shs | USD | 16.2800 | +0.2500 | +1.56 | 14.9500 | 16.9700 | 15.6300 | 16.3300 | |
| JETBLUE AIRWAYS ORD | USD | 4.98 | +0.37 | +8.03 | 4.90 | 4.96 | 4.56 | 5.00 | |
| JFrog Ltd. | USD | 78.48 | -1.88 | -2.34 | 78.25 | 79.44 | 77.27 | 81.76 | |
| Jiayin Group Inc. | USD | 3.94 | -0.05 | -1.25 | 3.44 | 4.39 | 3.89 | 4.00 | |
| JOANN Ord Shs | USD | 0.10 | -0.01 | -11.91 | - | - | |||
| Johnson Outdoors Ord Shs C. | USD | 47.25 | +1.39 | +3.03 | 46.11 | 50.00 | 45.20 | 47.33 | |
| JOYY INC | USD | 41.55 | -1.08 | -2.53 | - | - | |||
| JSC Kaspi kz Global Sponso. | USD | 82.33 | +3.76 | +4.78 | 82.00 | 92.74 | 78.17 | 82.40 | |
| Juno Therapeutics Inc. | USD | 86.96 | - | - | 0.01 | 199 999.99 | |||
| Just Eat Takeaway com N V . | USD | 3.33 | - | - | - | - | |||
| Jyong Biotech Ord Shs | USD | 1.71 | -0.02 | -0.87 | 1.56 | 2.00 | 1.62 | 1.94 | |
| Kaiser Aluminium Ord Shs | USD | 187.70 | +12.86 | +7.36 | 169.00 | 190.29 | 176.35 | 187.76 | |
| Kaixin Holdings | USD | 5.05 | +0.15 | +3.06 | 4.52 | 6.00 | 4.99 | 5.15 | |
| KALA BIO Inc | USD | 2.470 | +0.080 | +3.35 | 2.060 | 2.710 | 2.210 | 2.535 | |
| KalVista Pharmaceuticals O. | USD | 27.00 | +0.01 | +0.04 | 26.97 | 27.01 | |||
| KAMADA ORD | USD | 7.44 | +0.23 | +3.19 | 6.41 | 7.44 | 7.27 | 7.46 | |
| KANDI TECHNOLOGIES GROUP | USD | 0.69 | -0.02 | -2.35 | 0.69 | 0.84 | 0.68 | 0.71 | |
| KARYOPHARM THERAPEUTICS OR. | USD | 9.00 | -0.11 | -1.21 | 9.01 | 9.98 | 8.96 | 9.24 | |
| KemPharm Inc. | USD | 5.81 | -0.02 | -0.34 | - | - | |||
| Keurig Dr Pepper Ord Shs | USD | 31.23 | -0.47 | -1.48 | 31.31 | 31.68 | 31.02 | 31.60 | |
| KEZAR LIFE SCIENCES ORD | USD | 7.29 | -0.07 | -0.95 | 7.30 | 7.70 | |||
| Kindred Biosciences Inc. | USD | 1.54 | -1.42 | -47.97 | 1.56 | 1.64 | 1.48 | 2.30 | |
| Kingsoft Cloud Holdings AD. | USD | 10.88 | -0.19 | -1.72 | 11.00 | 11.20 | 10.47 | 10.89 | |
| Kiniksa Pharmaceuticals Or. | USD | 51.58 | +2.31 | +4.69 | 50.00 | 58.61 | 48.71 | 51.64 | |
| KINS Technology Group Inc. | USD | 0.2290 | +0.0144 | +6.71 | 0.2100 | 0.2311 | 0.1924 | 0.2290 | |
| KITE PHARMA ORD | USD | 179.79 | - | - | 0.01 | 179.99 | |||
| KLA-TENCOR | USD | 2 411.64 | +276.00 | +12.92 | 2424 | 2435 | 2 206.28 | 2 431.29 | |
| Knightscope Inc | USD | 2.070 | +0.060 | +2.99 | 1.990 | 2.260 | 1.975 | 2.100 | |
| KnowBe4 Ord Shs Class A | USD | 24.89 | - | - | 24.89 | 24.90 | |||
| Kodiak Sciences Inc. | USD | 33.97 | +2.56 | +8.15 | 26.89 | 34.50 | 31.11 | 34.15 | |
| KOPIN CORP | USD | 5.13 | +0.53 | +11.52 | 5.00 | 5.16 | 4.59 | 5.18 | |
| Korro Bio Ord Shs | USD | 10.53 | -0.06 | -0.57 | 10.40 | 12.15 | 10.25 | 10.95 | |
| Koss Corp. | USD | 4.01 | +0.10 | +2.56 | 3.89 | 4.34 | 3.91 | 4.01 | |
| KRAFT HEINZ ORD | USD | 24.22 | +0.17 | +0.71 | 24.12 | 24.21 | 23.97 | 24.35 | |
| KRATOS DEFENSE AND SECURIT. | USD | 58.78 | +3.96 | +7.22 | 59.00 | 59.63 | 54.07 | 58.89 | |
| Krispy Kreme Ord Shs | USD | 4.20 | +0.30 | +7.69 | 4.35 | 4.40 | 3.81 | 4.23 | |
| Krystal Biotech Inc. | USD | 321.55 | +9.14 | +2.92 | 320.04 | 350.00 | 312.25 | 326.47 | |
| Kubient Inc. | USD | 0.10 | -0.01 | -12.00 | - | - | |||
| Kulicke & Soffa Industries. | USD | 111.82 | +9.79 | +9.60 | 113.00 | 123.17 | 103.47 | 112.00 | |
| Kura Sushi USA Ord Shs | USD | 46.42 | +2.02 | +4.55 | 46.10 | 46.96 | 43.96 | 47.49 | |
| Kymera Therapeutics Ord Sh. | USD | 82.96 | +4.73 | +6.05 | 76.02 | 97.69 | 77.80 | 83.50 | |
| LAKELAND INDUSTRIES ORD | USD | 10.83 | -0.53 | -4.63 | 10.60 | 11.92 | 10.72 | 11.95 | |
| LAM RESEARCH ORD | USD | 362.52 | +40.72 | +12.65 | 364.01 | 368.00 | 336.20 | 364.81 | |
| Landos Biopharma Ord Shs | USD | 22.94 | +0.14 | +0.61 | - | - | |||
| Lantheus Holdings Aktie | USD | 104.32 | +4.08 | +4.07 | 98.47 | 104.31 | 99.92 | 104.50 | |
| Larimar Therapeutics Ord S. | USD | 3.60 | +0.16 | +4.65 | 3.50 | 3.91 | 3.44 | 3.64 | |
| Laser Photonics Ord Shs | USD | 2.410 | +0.260 | +12.09 | 2.180 | 2.320 | 2.380 | 2.850 | |
| Latch Ord Shs | USD | 1.01 | - | -0.25 | 1.00 | 1.01 | |||
| Latham Group Ord Shs | USD | 5.69 | +0.36 | +6.75 | 4.59 | 6.51 | 5.33 | 5.72 | |
| LATTICE SEMICONDUCTOR ORD | USD | 142.86 | +10.49 | +7.92 | 139.00 | 151.46 | 132.77 | 142.92 | |
| Lazydays Holdings Inc | USD | 0.4211 | -0.3489 | -45.31 | 0.3267 | 0.3900 | |||
| LeddarTech Holdings Ord Sh. | USD | 0.15 | -0.04 | -19.74 | 0.17 | 0.17 | |||
| Lee Enterprises Ord Shs | USD | 10.29 | +0.08 | +0.78 | 9.91 | 10.30 | 9.59 | 10.72 | |
| LendingTree Aktie | USD | 36.77 | +0.35 | +0.95 | 36.45 | 37.00 | 35.78 | 37.10 | |
| LENZ Therapeutics Ord Shs | USD | 6.50 | -0.08 | -1.22 | 5.76 | 7.21 | 6.29 | 6.71 | |
| Leonardo DRS Ord Shs | USD | 49.69 | +3.58 | +7.76 | 49.70 | 49.87 | 46.36 | 50.04 | |
| LEXICON PHARMACEUTICALS OR. | USD | 1.89 | +0.01 | +0.53 | 1.74 | 2.08 | 1.84 | 1.95 | |
| LexinFintech Holdings Amer. | USD | 2.16 | +0.02 | +0.93 | 2.14 | 2.21 | 2.10 | 2.17 | |
| LGI HOMES ORD | USD | 55.39 | +2.83 | +5.38 | 52.74 | 55.83 | 51.39 | 55.83 | |
| Li Auto Inc. | USD | 13.78 | +0.09 | +0.66 | 13.78 | 13.94 | 13.36 | 13.79 | |
| Liberty Capital Ord Shs Se. | USD | 21.1700 | -0.0300 | -0.14 | 8.5000 | 21.5500 | 20.7900 | 21.4000 | |
| LIBERTY GLOBAL CL A ORD | USD | 12.03 | +0.25 | +2.12 | 11.00 | 12.66 | 11.73 | 12.11 | |
| Liberty Global Ord Shs Cla. | USD | 11.61 | +0.24 | +2.11 | 10.09 | 12.78 | 11.33 | 11.67 | |
| Liberty Live Holdings Ord . | USD | 98.43 | +2.28 | +2.37 | 39.62 | 158.46 | 95.25 | 99.76 | |
| Liberty Media Acquisition . | USD | 10.06 | -0.01 | -0.10 | - | - | |||
| Liberty Media Acquisition . | USD | 10.68 | -0.08 | -0.74 | 10.65 | 10.71 | |||
| Liberty Media Formula One . | USD | 90.42 | +1.81 | +2.04 | 85.58 | 91.05 | 87.50 | 90.56 | |
| LifeMD Ord Shs | USD | 4.90 | -0.07 | -1.41 | 4.63 | 5.31 | 4.64 | 5.00 | |
| LifeStance Health Group In. | USD | 8.610 | +0.750 | +9.54 | 7.970 | 8.790 | 7.830 | 8.610 | |
| Lifevantage Ord Shs | USD | 9.490 | +0.010 | +0.11 | 9.250 | 9.600 | 9.000 | 10.500 | |
| Lightbridge Ord | USD | 9.16 | +0.44 | +5.05 | 9.30 | 9.90 | 8.83 | 9.26 | |
| LightPath Technologies Ord. | USD | 15.64 | +1.36 | +9.52 | 15.88 | 16.10 | 14.31 | 15.68 | |
| Lightwave Logic Ord Shs | USD | 10.04 | +0.81 | +8.78 | 9.90 | 10.04 | 9.23 | 10.15 | |
| Lincoln Electric Holdings . | USD | 257.75 | +4.53 | +1.79 | 257.76 | 258.73 | 251.85 | 259.05 | |
| Lipocine Ord Shs | USD | 2.20 | +0.22 | +11.11 | 1.96 | 2.38 | 1.94 | 2.20 | |
| Lisata Therapeutics Ord Sh. | USD | 3.48 | -0.13 | -3.60 | 3.43 | 3.68 | 3.45 | 3.58 | |
| Live Oak Bancshares Ord Sh. | USD | 38.66 | +0.45 | +1.18 | 16.44 | 43.14 | 37.74 | 38.71 | |
| LivePerson Inc. | USD | 2.12 | +0.04 | +1.92 | 2.09 | 2.39 | 2.04 | 2.13 | |
| Livongo Health Ord Shs | USD | 139.77 | - | - | 136.63 | 138.21 | |||
| LKQ ORD | USD | 25.98 | +0.51 | +2.00 | 24.81 | 26.96 | 25.23 | 25.99 | |
| LOGITECH N ORD | USD | 109.89 | +0.76 | +0.70 | 94.66 | 109.69 | 106.58 | 109.90 | |
| LOGMEIN ORD | USD | 86.04 | - | - | 86.04 | 86.05 | |||
| Longeveron Ord Shs Class A | USD | 0.77 | - | +0.12 | 0.69 | 0.87 | 0.75 | 0.80 | |
| Lordstown Motors Ord Shs | USD | 6.23 | +2.02 | +47.96 | 6.22 | 6.24 | |||
| Lovesac Company Ord Shs | USD | 16.30 | -0.18 | -1.09 | 12.43 | 17.13 | 14.22 | 16.47 | |
| LSI Industries Ord Shs | USD | 25.78 | +1.15 | +4.67 | 25.72 | 28.27 | 24.58 | 26.02 | |
| Lucid Group Ord Shs | USD | 5.17 | +0.47 | +10.00 | 5.10 | 5.18 | 4.47 | 5.19 | |
| LULULEMON ATHLETICA ORD | USD | 121.84 | +2.91 | +2.45 | 121.10 | 121.50 | 115.88 | 121.89 | |
| LUMENTUM HOLDINGS ORD | USD | 889.59 | +36.33 | +4.26 | 903.80 | 904.50 | 840.52 | 890.80 | |
| Luminar Technologies Inc. | USD | 0.19 | -0.03 | -13.46 | 0.17 | 0.19 | |||
| Lunai Bioworks Ord Shs | USD | 2.5000 | +0.2400 | +10.62 | 2.2500 | 2.6500 | 2.3000 | 2.7511 | |
| Lunai Bioworks Ord Shs | USD | - | - | ||||||
| LUOKUNG TECHNOLOGY ORD | USD | 0.81 | -0.70 | -45.75 | - | - | |||
| LUX HEALTH TECH ACQUISITIO. | USD | 10.23 | +0.06 | +0.59 | 10.22 | 10.25 | |||
| Lyft Inc. | USD | 13.71 | +0.32 | +2.39 | 13.66 | 13.75 | 13.16 | 13.76 | |
| MacroGenics Ord Shs | USD | 4.01 | +0.14 | +3.62 | 3.21 | 4.40 | 3.81 | 4.08 | |
| MAGIC EMPIRE GLOBAL CL A O. | USD | 1.40 | -0.04 | -2.78 | 1.35 | 1.47 | 1.35 | 1.43 | |
| Magnite Ord Shs | USD | 16.20 | +0.53 | +3.38 | 14.29 | 16.66 | 15.20 | 16.21 | |
| Mainz Biomed B V Ord Shs | USD | 0.84 | +0.02 | +2.07 | 0.77 | 0.86 | |||
| Malibu Boats Inc. | USD | 27.14 | +0.54 | +2.01 | 24.07 | 30.93 | 26.44 | 27.46 | |
| Manhattan Bridge Capital O. | USD | 4.32 | +0.04 | +0.93 | 4.18 | 4.77 | 4.25 | 4.33 | |
| MannKind Aktie | USD | 3.75 | +0.12 | +3.31 | 3.65 | 3.80 | 3.55 | 3.79 | |
| Maplebear Ord Shs | USD | 41.9000 | +0.6900 | +1.67 | 41.1000 | 42.0000 | 39.8900 | 41.9300 | |
| MapLight Therapeutics Ord . | USD | 30.3500 | +2.5500 | +9.17 | 30.4000 | 36.9000 | 27.7450 | 30.8100 | |
| MARA Holdings Inc. | USD | 13.61 | +0.99 | +7.84 | 13.55 | 13.60 | 12.50 | 13.68 | |
| Maravai Lifesciences Holdi. | USD | 5.21 | +0.13 | +2.56 | 4.70 | 5.54 | 4.98 | 5.29 | |
| Marex Group Ord Shs | USD | 63.35 | +1.44 | +2.33 | 50.00 | 64.60 | 60.69 | 63.71 | |
| Marine Petroleum Units | USD | 4.66 | -0.05 | -1.06 | 4.12 | 5.00 | 4.46 | 4.75 | |
| Marketaxess Holding Inc. | USD | 116.33 | +0.22 | +0.19 | 113.71 | 120.36 | 113.62 | 116.78 | |
| Marqeta Inc. | USD | 3.78 | -0.05 | -1.31 | 3.74 | 4.20 | 3.74 | 3.84 | |
| MARRIOTT INTERNATIONAL CL . | USD | 396.89 | +10.66 | +2.76 | 390.81 | 397.65 | 386.20 | 397.37 | |
| Marvell Technology Ord Shs | USD | 280.71 | +28.12 | +11.13 | 281.56 | 282.00 | 258.43 | 282.32 | |
| Marzetti Ord Shs | USD | 109.4600 | +0.1000 | +0.09 | 108.3000 | 127.8200 | 108.1000 | 110.0350 | |
| Masimo | USD | 179.95 | +0.01 | +0.01 | 179.95 | 179.99 | |||
| Match Group Ord Shs | USD | 34.57 | +0.22 | +0.64 | 34.28 | 35.02 | 33.79 | 34.62 | |
| Materialise ADR | USD | 6.65 | +0.09 | +1.37 | 6.09 | 7.50 | 6.42 | 6.68 | |
| MATTEL ORD | USD | 15 | - | -0.20 | 14 | 15 | 14 | 15 | |
| Matthews International Ord. | USD | 25.85 | +0.27 | +1.06 | 25.63 | 26.19 | 24.60 | 26.00 | |
| Maxeon Solar Technologies.. | USD | 0.76 | -0.28 | -26.99 | 0.73 | 0.83 | |||
| MAXIM INTEGRATED | USD | 96.99 | +2.41 | +2.55 | 96.98 | 96.99 | |||
| MBX Biosciences Ord Shs | USD | 37.25 | +6.26 | +20.20 | 37.00 | 40.08 | 30.51 | 37.27 | |
| Mc Grath Rent Corp. | USD | 114.84 | +1.88 | +1.66 | 114.74 | 115.49 | 113.29 | 115.85 | |
| McAfee Ord Shs Class A | USD | - | - | ||||||
| MEDICINOVA | USD | 1.28 | +0.01 | +0.79 | 1.16 | 1.29 | 1.25 | 1.29 | |
| MediWound Ltd | USD | 14.09 | +0.23 | +1.66 | 14.01 | 15.23 | 14.00 | 14.34 | |
| Medline Ord Shs Class A | USD | 37.13 | +0.59 | +1.61 | 36.00 | 38.32 | 35.68 | 37.24 | |
| Medpace Holdings Inc. | USD | 475.07 | +9.34 | +2.01 | 368.34 | 521.04 | 463.44 | 478.80 | |
| MEI PHARMA ORD | USD | 3.040 | +0.260 | +9.35 | 3.020 | 3.050 | |||
| Mercadolibre Inc. | USD | 1610 | +21.71 | +1.37 | 1610 | 1 616.10 | 1546 | 1 623.32 | |
| MERCER INTERNATIONAL ORD | USD | 1 | - | +4.74 | 1 | 1 | 1 | 1 | |
| Mereo BioPharma Group Plc | USD | 0.31 | +0.01 | +2.33 | 0.30 | 0.34 | 0.29 | 0.32 | |
| Meridian Bioscience Inc. | USD | 4.75 | +0.01 | +0.21 | 4.75 | 4.99 | 4.37 | 4.96 | |
| Merlin Ord Shs | USD | 7.02 | -0.03 | -0.43 | 6.80 | 7.43 | 6.77 | 7.26 | |
| MERRIMACK PHARMACEUTICALS . | USD | 4.24 | - | - | 4.23 | 4.26 | |||
| Mesa Air Group Inc. | USD | 1.40 | +0.01 | +0.72 | 1.25 | 1.50 | |||
| MESOBLAST ADR REP 10 ORD | USD | 14.12 | +0.32 | +2.32 | 12.53 | 16.55 | 13.74 | 14.16 | |
| Meta Platforms Inc. | USD | 568.43 | -2.55 | -0.45 | 572.50 | 572.91 | 557.01 | 572.17 | |
| MicroAlgo Inc | USD | 5.21 | +0.30 | +6.11 | 4.63 | 5.30 | 4.86 | 5.31 | |
| MICROCHIP TECHNOLOGY ORD | USD | 92.94 | +5.03 | +5.72 | 92.51 | 93.85 | 88.73 | 93.34 | |
| MICROCLOUD HOLOGRAM ORD | USD | 1.73 | +0.06 | +3.18 | 1.79 | 1.85 | 1.70 | 1.81 | |
| Micron Technology Inc. | USD | 995.87 | +103.99 | +11.66 | 998.60 | 998.69 | 895.50 | 996.77 | |
| Microsoft Corp. | USD | 390.34 | -7.02 | -1.77 | 392.50 | 392.90 | 384.00 | 396.85 | |
| MICROSTRATEGY CL A ORD | USD | 120.15 | +4.80 | +4.16 | 120.00 | 120.60 | 113.27 | 121.10 | |
| Microvast Holdings Ord Shs | USD | 1.13 | -0.01 | -0.44 | 1.11 | 1.14 | 1.07 | 1.15 | |
| Microvision | USD | 0.36 | -0.01 | -2.02 | 0.36 | 0.38 | 0.34 | 0.38 | |
| Middleby Ord Shs | USD | 157.94 | +4.19 | +2.73 | 63.12 | 206.24 | 153.75 | 158.94 | |
| Middlesex Water Ord Shs | USD | 52.46 | -1.26 | -2.35 | 49.73 | 52.92 | 52.39 | 54.73 | |
| Millicom International Cel. | USD | 92.11 | +2.86 | +3.20 | 88.76 | 92.74 | 89.84 | 93.23 | |
| MIND CTI ORD | USD | 0.94 | -0.02 | -2.09 | 0.90 | 1.00 | 0.92 | 0.96 | |
| Mind Medicine (MindMed) | USD | 15.02 | +0.15 | +1.01 | 14.87 | 15.00 | |||
| MINERVA NEUROSCIENCES INC | USD | 4.62 | -0.05 | -1.07 | 3.89 | 5.26 | 4.61 | 4.81 | |
| MiNK Therapeutics Ord Shs | USD | 12.34 | +0.15 | +1.19 | 12.06 | 12.80 | 11.62 | 12.55 | |
| MISSFRESH ADS REP 90 ORD | USD | 1.00 | +0.05 | +5.26 | - | - | |||
| MITEK SYSTEMS ORD | USD | 16.34 | +0.33 | +2.06 | 16.33 | 16.87 | 15.63 | 16.43 | |
| MKS Instruments | USD | 345.32 | +29.25 | +9.25 | 324.71 | 360.00 | 326.10 | 347.27 | |
| Mobileye Global Ord Shs Cl. | USD | 9.58 | +0.44 | +4.81 | 9.50 | 9.65 | 9.06 | 9.61 | |
| Moderna Inc. | USD | 49.64 | +3.65 | +7.94 | 49.30 | 49.50 | 46.30 | 49.94 | |
| ModivCare Ord Shs | USD | 0.43 | -0.15 | -25.23 | 0.51 | 0.52 | |||
| Mogo Ord Shs | USD | 1.07 | +0.04 | +3.88 | 1.06 | 1.10 | |||
| Moleculin Biotech Ord | USD | 2.70 | +0.20 | +8.00 | 2.63 | 2.73 | 2.51 | 2.77 | |
| Momentus Inc | USD | 16.30 | +4.96 | +43.74 | 17.17 | 17.30 | 11.15 | 17.49 | |
| Momo A Aktie | USD | - | - | ||||||
| Monday.com Ltd. | USD | 79.58 | -2.12 | -2.59 | 78.75 | 80.25 | 77.63 | 82.85 | |
| MONDELEZ INTERNATIONAL CL . | USD | 63.36 | -0.82 | -1.28 | 63.34 | 63.99 | 63.29 | 64.35 | |
| Moneygram International In. | USD | 10.99 | - | - | 10.99 | 11.00 | |||
| MongoDB Ord Shs | USD | 354.41 | +6.13 | +1.76 | 356.97 | 357.93 | 338.59 | 359.24 | |
| Monolithic Power Systems O. | USD | 1 589.55 | +116.51 | +7.91 | 1 590.55 | 1605 | 1 506.82 | 1 593.77 | |
| MONOPAR THERAPEUTICS ORD | USD | 59.10 | -0.33 | -0.55 | 58.10 | 59.40 | 58.01 | 61.01 | |
| MONSTER BEVERAGE | USD | 92.03 | +0.82 | +0.90 | 89.00 | 93.00 | 91.20 | 92.46 | |
| Montauk Renewables Ord Shs | USD | 1.62 | -0.06 | -3.57 | 1.29 | 1.95 | 1.58 | 1.73 | |
| MoonLake Immunotherapeutic. | USD | 17.75 | +0.26 | +1.49 | 17.05 | 18.34 | 17.20 | 17.93 | |
| Morningstar Ord Shs | USD | 177.15 | -8.91 | -4.79 | 168.00 | 193.00 | 176.92 | 186.08 | |
| Motorcar Parts of America . | USD | 14.95 | +0.52 | +3.60 | 14.53 | 14.95 | 14.57 | 15.22 | |
| Motorsport Games Ord Shs C. | USD | 4.20 | -0.08 | -1.87 | 3.86 | 4.35 | 4.11 | 4.34 | |
| MOTUS GI HOLDINGS ORD | USD | 0.17 | -0.09 | -34.40 | - | - | |||
| Mr Cooper Group Ord Shs | USD | 210.79 | -6.00 | -2.77 | 212.26 | 223.77 | |||
| Mullen Automotive Ord Shs | USD | 0.07 | - | +3.13 | 0.06 | 0.07 | |||
| Mustang Bio Inc. | USD | 3.44 | -1.05 | -23.39 | 3.43 | 3.44 | |||
| Mylan Aktie | USD | 15.86 | +0.31 | +1.96 | 15.52 | 16.00 | |||
| Naked Brand Group Inc. | USD | 1.85 | - | - | - | - | |||
| Nano Dimension Ltd | USD | 1.52 | +0.01 | +0.33 | 1.51 | 1.64 | 1.49 | 1.54 | |
| Nano Nuclear Energy Ord Sh. | USD | 23.55 | +1.44 | +6.49 | 23.70 | 25.00 | 21.50 | 23.79 | |
| Nano-X Imaging Ltd | USD | 1.71 | +0.09 | +5.56 | 1.72 | 1.99 | 1.61 | 1.72 | |
| NantKwest Aktie | USD | 32.49 | +4.21 | +14.89 | 31.01 | 33.64 | |||
| NASDAQ OMX GROUP ORD | USD | 70.35 | +0.11 | +0.15 | 70.33 | 70.36 | |||
| Natera Ord Shs | USD | 219.23 | +2.73 | +1.26 | 206.49 | 228.00 | 213.07 | 221.62 | |
| National Beverage Ord Shs | USD | 36.96 | -0.15 | -0.40 | 30.17 | 41.98 | 36.66 | 37.65 | |
| Navient Corp. | USD | 7.89 | -0.01 | -0.13 | 7.62 | 8.16 | 7.72 | 7.93 | |
| Navitas Semiconductor Ord . | USD | 22.21 | +1.71 | +8.34 | 22.77 | 22.89 | 20.27 | 22.35 | |
| Ncino Ord Shs | USD | 14.74 | -0.67 | -4.35 | 13.54 | 16.23 | 14.55 | 15.14 | |
| Nebius Group NV | USD | 222.2 | +10.6 | +4.98 | 229.3 | 229.3 | 205.0 | 228.5 | |
| NEKTAR THERAPEUTICS ORD | USD | 59.21 | +2.43 | +4.28 | 50.00 | 59.26 | 56.49 | 60.26 | |
| Neogen Ord Shs | USD | 9.25 | +0.08 | +0.82 | 9.03 | 9.49 | 8.96 | 9.31 | |
| Neovasc Inc. | USD | 29.96 | +0.42 | +1.40 | 29.87 | 30.69 | |||
| NerdWallet Ord Shs Class A | USD | 8.38 | -0.02 | -0.24 | 8.03 | 9.43 | 8.08 | 8.41 | |
| NET ELEMENT ORD | USD | - | - | ||||||
| NETAPP ORD | USD | 160.47 | -0.19 | -0.12 | 160.78 | 163.31 | 157.06 | 161.61 | |
| Netcapital Ord Shs | USD | 0.82 | -0.07 | -7.78 | 0.73 | 0.92 | 0.78 | 0.89 | |
| NETEASE.COM INC | USD | 125.61 | +0.09 | +0.07 | 124.00 | 126.35 | 123.79 | 126.22 | |
| Netflix Inc. | USD | 81.27 | -0.73 | -0.89 | 81.50 | 81.70 | 80.09 | 82.10 | |
| Netskope Ord Shs Class A | USD | 8.7100 | +0.2400 | +2.83 | 8.7200 | 8.8100 | 8.3500 | 8.8798 | |
| NEUBASE THERAPEUTICS ORD | USD | 0.37 | -0.02 | -4.50 | - | - | |||
| Neumora Therapeutics Ord S. | USD | 1.78 | +0.18 | +11.25 | 1.78 | 1.96 | 1.63 | 1.84 | |
| NEUROBO PHARMACEUTICALS O | USD | 2.38 | +0.03 | +1.28 | - | - | |||
| Neurocrine Biosciences Ord. | USD | 162.71 | +1.85 | +1.15 | 153.27 | 167.34 | 160.18 | 164.04 | |
| Neuronetics Ord Shs | USD | 1.31 | +0.07 | +5.65 | 1.23 | 1.41 | 1.21 | 1.33 | |
| NeuroOne Medical Technolog. | USD | 3.24 | -0.08 | -2.41 | 3.00 | 3.52 | 3.19 | 3.32 | |
| NeuroPace Ord Shs | USD | 15.84 | +0.13 | +0.83 | 14.27 | 18.65 | 15.52 | 16.18 | |
| New Fortress Energy Inc. | USD | 0.53 | +0.01 | +1.97 | 0.51 | 0.55 | 0.52 | 0.54 | |
| New Providence Acquisition. | USD | 11.60 | -1.03 | -8.16 | 11.56 | 11.97 | |||
| NEW YORK MORTGAGE REIT ORD | USD | 7.11 | -0.11 | -1.52 | 7.07 | 7.32 | |||
| NewAge Inc. | USD | 0.09 | -0.03 | -33.69 | - | - | |||
| NewAmsterdam Pharma Ord Sh. | USD | 30.2600 | +0.9300 | +3.17 | 30.2600 | 33.1700 | 29.1300 | 30.4300 | |
| Newborn Acquisition Corp. | USD | - | - | ||||||
| NEWELL RUBBER ORD | USD | 4.62 | +0.14 | +3.13 | 4.43 | 4.66 | 4.26 | 4.65 | |
| NewHold Investment Ord Shs. | USD | 11.00 | +0.10 | +0.92 | 10.61 | 11.05 | 10.85 | 11.04 | |
| News Ord Shs Class A | USD | 26.30 | -0.68 | -2.50 | 26.06 | 26.65 | 26.24 | 26.96 | |
| News Ord Shs Class B | USD | 30.13 | -0.77 | -2.49 | 29.89 | 30.46 | 30.08 | 30.76 | |
| Newtek Business Services O. | USD | 13.70 | +0.18 | +1.33 | 12.22 | 15.19 | 13.41 | 13.78 | |
| Nexstar Media Group Inc. | USD | 174.52 | +1.11 | +0.64 | 170.50 | 199.73 | 170.87 | 177.31 | |
| NextDecade Corp | USD | 8.260 | -0.170 | -2.02 | 8.250 | 9.480 | 8.230 | 8.830 | |
| NextGen Acquisition II Ord. | USD | 9.25 | - | - | 8.95 | 9.40 | |||
| NEXTGEN ACQUISITION UNT | USD | - | - | ||||||
| NextGen Healthcare Ord Shs | USD | 23.94 | +0.03 | +0.13 | 23.93 | 23.96 | |||
| Nextracker Ord Shs Class A | USD | 119.68 | +7.73 | +6.90 | 119.71 | 120.94 | 111.79 | 120.25 | |
| NICE Ltd | USD | 88.08 | -0.28 | -0.32 | 86.20 | 89.70 | 84.99 | 88.90 | |
| Nikola Corp. | USD | 0.18 | -0.07 | -28.74 | - | - | |||
| Niocorp Developments Ord S. | USD | 5.4200 | +0.5800 | +11.98 | 5.3100 | 5.4200 | 4.8800 | 5.4300 | |
| NiSun Intal Ent Dev Group . | USD | 1.4500 | +0.1550 | +11.97 | 1.5000 | 1.5600 | |||
| Niu Technologies | USD | 2.33 | +0.07 | +3.10 | 2.02 | 2.45 | 2.24 | 2.35 | |
| nLIGHT Ord Shs | USD | 70.1900 | +7.4900 | +11.95 | 65.0000 | 73.1800 | 63.6700 | 70.3378 | |
| NLS Pharmaceutics Ltd. | USD | 0.76 | +0.02 | +2.97 | 1.06 | 1.08 | |||
| NMI Holdings Ord Shs Class. | USD | 36.74 | -0.30 | -0.81 | 36.53 | 40.27 | 36.53 | 37.25 | |
| NOBLE ENERGY ORD SHS | USD | 8.46 | - | - | 8.15 | 10.65 | |||
| Northern Trust Ord Shs | USD | 170.75 | +4.62 | +2.78 | 168.19 | 173.29 | 166.07 | 171.24 | |
| Northwest Bancshares Ord S. | USD | 14.58 | +0.02 | +0.14 | 14.38 | 14.81 | 14.48 | 14.68 | |
| NORTHWESTERN ORD | USD | 69.46 | -0.26 | -0.37 | 65.44 | 71.50 | 69.43 | 71.32 | |
| Nortonlifelock Inc. | USD | 21.66 | -0.50 | -2.26 | - | - | |||
| Norwood Financial Ord Shs | USD | 31.91 | +0.12 | +0.38 | 29.21 | 35.20 | 31.50 | 32.07 | |
| Notable Labs Ord Shs | USD | 0.25 | -0.09 | -27.68 | - | - | |||
| Nova Minerals American Dep. | USD | 7.020 | -0.130 | -1.82 | 6.800 | 6.950 | |||
| NOVAVAX ORD | USD | 9.03 | +0.47 | +5.49 | 9.00 | 9.10 | 8.45 | 9.09 | |
| Novo Integrated Sciences I. | USD | 0.15 | -0.02 | -13.87 | - | - | |||
| Novocure Ord Shs | USD | 17.71 | +1.06 | +6.37 | 15.51 | 18.15 | 16.41 | 17.74 | |
| Novusterra Ord Shs (Propos. | USD | - | - | ||||||
| NUANCE COMMUNICATIONS ORD . | USD | - | - | ||||||
| Nukkleus Inc. | USD | 2.06 | +0.16 | +8.42 | 1.98 | 2.08 | |||
| Nurix Therapeutics Ord Shs | USD | 16.98 | +1.68 | +10.98 | 16.42 | 17.00 | 15.15 | 17.17 | |
| NUWELLIS ORD | USD | 0.14 | -0.01 | -7.89 | 0.15 | 0.15 | 0.14 | 0.15 | |
| NVidia Corp. | USD | 204.87 | +4.45 | +2.22 | 205.95 | 205.99 | 199.54 | 205.66 | |
| Nvni Group Ord Shs | USD | 0.870 | -0.043 | -4.72 | 0.820 | 0.920 | 0.840 | 0.920 | |
| NXP SEMICONDUCTORS ORD | USD | 302.55 | +16.99 | +5.95 | 302.50 | 307.00 | 288.39 | 303.30 | |
| O REILLY AUTOMOTIVE ORD SH. | USD | 90.10 | -0.36 | -0.40 | 88.50 | 90.73 | 89.57 | 91.73 | |
| OAKTREE SPECIALTY LENDING . | USD | 12.03 | +0.03 | +0.25 | 12.00 | 13.16 | 11.92 | 12.10 | |
| Oatly Group American Depos. | USD | 8.210 | -0.040 | -0.48 | 8.150 | 8.540 | 8.080 | 8.399 | |
| ObsEva Ord Shs | USD | 0.10 | -0.02 | -15.52 | - | - | |||
| Ocean Power Technologies O. | USD | 0.29 | +0.02 | +6.25 | 0.27 | 0.32 | 0.28 | 0.30 | |
| OceanFirst Financial Ord S. | USD | 18.40 | +0.11 | +0.60 | 17.37 | 20.00 | 18.20 | 18.48 | |
| Ocugen Inc. | USD | 1.22 | +0.03 | +2.52 | 1.21 | 1.23 | 1.17 | 1.25 | |
| OCULAR THERAPEUTIX ORD | USD | 8.70 | -0.04 | -0.46 | 8.59 | 9.59 | 8.57 | 8.88 | |
| Ocuphire Pharma Ord Shs | USD | 1.17 | -0.16 | -12.03 | - | - | |||
| Oddity Tech Ord Shs Class . | USD | 10.96 | -0.01 | -0.09 | 9.52 | 11.80 | 10.48 | 11.04 | |
| ODP Ord Shs | USD | 28.00 | +0.01 | +0.04 | 27.98 | 28.01 | |||
| OFS Credit Company Ord Shs | USD | 3.07 | -0.01 | -0.32 | 3.00 | 3.33 | 3.01 | 3.09 | |
| Okta Ord Shs Class A | USD | 117.50 | +2.58 | +2.25 | 116.39 | 118.20 | 113.26 | 117.87 | |
| Old Dominion Freight Line . | USD | 247.76 | +11.81 | +5.01 | 243.13 | 252.28 | 237.16 | 248.21 | |
| Olema Pharmaceuticals Ord . | USD | 9.75 | -0.07 | -0.71 | 8.69 | 10.80 | 9.52 | 10.04 | |
| Olympic Steel Ord Shs | USD | 47.86 | -2.98 | -5.86 | 43.00 | 76.32 | |||
| Omnicell Ord Shs | USD | 37.82 | -0.36 | -0.94 | 38.00 | 43.78 | 36.55 | 38.26 | |
| ON Semiconductor Corp. | USD | 115.96 | +5.79 | +5.26 | 115.00 | 117.00 | 110.76 | 116.40 | |
| Oncology Institute Ord Shs | USD | 5.130 | +0.450 | +9.62 | 4.710 | 5.290 | 4.560 | 5.150 | |
| Oncolytics Biotech Ord Shs | USD | 0.8200 | +0.0199 | +2.49 | 0.7900 | 0.8354 | 0.7786 | 0.8384 | |
| Onconetix Ord Shs | USD | 1.09 | +0.04 | +3.81 | 1.05 | 1.20 | 0.98 | 1.09 | |
| Onconova Therapeutics Inc. | USD | 1.00 | - | -0.47 | - | - | |||
| Oncorus Ord Shs | USD | 0.12 | -0.01 | -8.95 | 0.12 | 0.12 | |||
| OncoSec Medical Inc. | USD | 4.87 | -0.10 | -2.01 | 4.85 | 4.88 | |||
| ONCTERNAL THERAPEUTICS ORD | USD | 0.53 | -0.17 | -31.79 | - | - | |||
| Ondas Holdings Inc. | USD | 9.83 | +0.52 | +5.59 | 10.10 | 10.14 | 9.26 | 9.90 | |
| One Stop Systems Inc. | USD | 16.84 | +1.08 | +6.85 | 16.90 | 18.50 | 15.45 | 16.95 | |
| OneMedNet Ord Shs Class A | USD | 0.584 | -0.015 | -2.45 | 0.579 | 0.610 | 0.560 | 0.647 | |
| OneWater Marine Inc. | USD | 11.08 | +0.60 | +5.73 | 10.93 | 11.16 | 10.70 | 11.24 | |
| Ontrak Ord Shs | USD | 2.45 | +0.13 | +32.67 | 2.40 | 2.47 | |||
| OPAL Fuels Ord Shs Class A | USD | 1.91 | -0.03 | -1.55 | 1.74 | 2.27 | 1.90 | 1.98 | |
| Open Lending Ord Shs Class. | USD | 2.13 | +0.01 | +0.47 | 1.85 | 2.43 | 2.05 | 2.16 | |
| OPEN TEXT ORD | USD | 21.87 | +0.19 | +0.88 | 21.45 | 23.50 | 21.27 | 22.05 | |
| OPENDOOR TECHNOLOGIES ORD | USD | 4.47 | -0.01 | -0.22 | 4.50 | 4.57 | 4.34 | 4.61 | |
| Opera Ltd | USD | 17.7700 | +0.2800 | +1.60 | 16.5000 | 19.0000 | 17.3500 | 17.8600 | |
| OPKO HEALTH ORD | USD | 1.45 | +0.01 | +0.69 | 1.40 | 1.55 | 1.41 | 1.46 | |
| Oportun Financial Ord Shs | USD | 5.04 | +0.14 | +2.86 | 4.33 | 6.71 | 4.84 | 5.07 | |
| OptimizeRx Ord Shs | USD | 5.28 | +0.20 | +3.94 | 4.44 | 5.49 | 4.99 | 5.28 | |
| Option Care Health Inc | USD | 20.7800 | -0.6000 | -2.81 | 20.6300 | 20.9700 | 20.7250 | 21.4260 | |
| ORAMED PHARMACEUTICALS ORD | USD | 3.8 | +0.1 | +2.70 | 3.5 | 3.9 | 3.7 | 3.9 | |
| ORASURE TECHNOLOGIES ORD | USD | 4.2 | +0.2 | +3.97 | 3.5 | 4.4 | 4.0 | 4.3 | |
| Orbital Energy Group Inc. | USD | 0.64 | +0.05 | +8.08 | - | - | |||
| Orchard Therapeutics plc -. | USD | 16.70 | +0.05 | +0.30 | 16.65 | 17.00 | |||
| OrganiGram Holdings Inc. | USD | 1.08 | +0.02 | +1.89 | 0.97 | 1.09 | 1.04 | 1.09 | |
| Organogenesis Holdings Ord. | USD | 2.38 | -0.09 | -3.64 | 2.18 | 2.50 | 2.34 | 2.47 | |
| Origin Materials Ord Shs C. | USD | 1.12 | -0.10 | -8.20 | 1.03 | 1.17 | 1.09 | 1.20 | |
| Orion Energy Systems Inc. | USD | - | - | ||||||
| OUTLOOK THERAPEUTICS ORD | USD | 1 | - | +23.60 | 1 | 1 | 1 | 1 | |
| Oxbridge Re Holdings Ord S. | USD | 0.92 | +0.07 | +8.58 | 0.82 | 0.95 | 0.70 | 0.99 | |
| Oxford Lane Capital Ord Sh. | USD | 9.20 | -0.10 | -1.08 | 9.13 | 9.25 | 9.16 | 9.34 | |
| Oxford Square Capital Ord . | USD | 1.38 | +0.05 | +3.76 | 1.37 | 1.49 | 1.35 | 1.43 | |
| PACCAR INC | USD | 117.58 | +3.59 | +3.15 | 117.53 | 118.39 | 114.15 | 118.17 | |
| PACIFIC BIOSCIENCES OF CAL. | USD | 1.35 | -0.02 | -1.46 | 1.35 | 1.43 | 1.31 | 1.37 | |
| Pacira BioSciences Ord Shs | USD | 23.36 | -0.06 | -0.26 | 18.55 | 29.57 | 23.32 | 24.03 | |
| PacWest Bancorp Ord Shs | USD | 7.54 | -0.21 | -2.71 | - | - | |||
| Pagaya Technologies Ord Sh. | USD | 15.75 | +1.25 | +8.62 | 15.53 | 15.73 | 14.29 | 15.80 | |
| Palantir Technologies Ord . | USD | 131.08 | +0.87 | +0.67 | 131.31 | 131.63 | 127.17 | 131.52 | |
| Palisade Bio Inc. | USD | 1.780 | +0.100 | +5.95 | 1.770 | 1.850 | 1.660 | 1.810 | |
| Palomar Holdings Ord Shs | USD | 115.15 | +1.81 | +1.60 | 113.00 | 141.06 | 112.71 | 116.15 | |
| Palvella Therapeutics Ord . | USD | 106.38 | +4.19 | +4.10 | 42.52 | 134.11 | 102.00 | 106.85 | |
| Papa Johns International O. | USD | 32.34 | +0.61 | +1.92 | 31.70 | 32.80 | 31.01 | 32.40 | |
| Paramount Global Class B | USD | 11.04 | -0.71 | -6.04 | 11.10 | 11.17 | |||
| Paramount Skydance Ord Shs. | USD | 10.4900 | +0.1800 | +1.75 | 9.9700 | 10.5900 | 10.0800 | 10.7550 | |
| Patria Investments Ord Shs. | USD | 11.50 | +0.28 | +2.50 | 11.11 | 13.00 | 11.16 | 11.52 | |
| PATRICK INDUSTRIES ORD | USD | 85.72 | +2.07 | +2.47 | 82.00 | 94.39 | 82.35 | 85.93 | |
| PATTERSON UTI ENERGY ORD | USD | 11.49 | -0.53 | -4.41 | 11.42 | 11.85 | 11.44 | 12.20 | |
| PAVmed Ord Shs | USD | 4.890 | -0.060 | -1.21 | 4.360 | 6.330 | 4.770 | 5.010 | |
| Paychex Inc. | USD | 99.27 | -1.83 | -1.81 | 99.06 | 99.95 | 98.69 | 100.94 | |
| Paylocity Holding Ord Shs | USD | 108.23 | -3.41 | -3.05 | 87.25 | 140.00 | 106.43 | 111.32 | |
| Payoneer Global Inc. | USD | 6.75 | +0.08 | +1.20 | 6.52 | 6.93 | 6.52 | 6.80 | |
| PayPal Holdings Inc. | USD | 41.24 | +0.54 | +1.33 | 41.21 | 41.30 | 40.20 | 41.26 | |
| Paysign Ord Shs | USD | 6.69 | -0.26 | -3.74 | 5.97 | 7.39 | 6.67 | 6.99 | |
| PDC Energy Corp. | USD | 73.85 | -0.20 | -0.27 | 74.01 | 74.29 | |||
| PDS Biotechnology Corp. | USD | 1.12 | +0.06 | +5.66 | 1.07 | 1.22 | 1.04 | 1.14 | |
| Peloton Interactive Inc. | USD | 5.65 | +0.06 | +1.07 | 5.57 | 5.70 | 5.48 | 5.69 | |
| Penguin Solutions Ord Shs | USD | 64.3300 | +5.8100 | +9.93 | 64.6000 | 65.6000 | 58.5200 | 64.5700 | |
| PENN NATIONAL GAMING ORD | USD | 21.21 | -0.24 | -1.12 | 21.25 | 21.66 | 20.85 | 21.92 | |
| People's United Financial . | USD | 19.41 | - | - | 19.06 | 19.57 | |||
| PepGen Ord Shs | USD | 1.51 | +0.13 | +9.42 | 1.44 | 1.56 | 1.35 | 1.51 | |
| Pepsico Inc. | USD | 143.73 | -0.59 | -0.41 | 143.30 | 145.39 | 143.57 | 145.40 | |
| Peraso Ord Shs | USD | 0.989 | +0.029 | +3.02 | 0.920 | 1.020 | 0.955 | 1.010 | |
| PERDOCEO EDUCATION ORD | USD | 35 | - | +0.26 | 32 | 35 | 35 | 36 | |
| PERFORMANCE SHIPPING ORD | USD | 2 | - | -4.42 | 2 | 2 | 2 | 2 | |
| Perion Network Ord Shs | USD | 8.27 | +0.36 | +4.55 | 7.50 | 8.99 | 7.79 | 8.32 | |
| Perma Fix Environmental Se. | USD | 9.7800 | +0.3300 | +3.49 | 8.4000 | 13.1600 | 9.3300 | 9.8550 | |
| Perpetua Resources Ord Shs | USD | 23.44 | +2.08 | +9.74 | 23.44 | 24.84 | 21.09 | 23.46 | |
| Personalis Ord Shs | USD | 9.42 | -0.19 | -1.98 | 9.29 | 10.07 | 9.14 | 9.72 | |
| Petco Health and Wellness . | USD | 2.83 | -0.01 | -0.18 | 2.64 | 3.00 | 2.79 | 2.88 | |
| PetIQ Ord Shs Class A | USD | 30.98 | -0.01 | -0.03 | 30.98 | 31.00 | |||
| PetMed Express Aktie | USD | 1.84 | +0.12 | +6.98 | 1.68 | 1.97 | 1.71 | 1.85 | |
| Pheton Holdings Ord Shs Cl. | USD | 0.90 | +0.46 | +105.16 | 0.84 | 1.00 | |||
| Phillips Edison and Compan. | USD | 41.53 | -0.04 | -0.10 | 40.34 | 43.39 | 41.50 | 41.98 | |
| PHIO PHARMACEUTIC ALS CORP | USD | - | - | ||||||
| Photronics Ord Shs | USD | 30.73 | +2.10 | +7.34 | 29.50 | 30.80 | 28.59 | 30.77 | |
| Phunware Ord Shs | USD | 1.99 | +0.03 | +1.53 | 1.96 | 2.00 | 1.94 | 2.01 | |
| Pics N V Ord Shs Class A | USD | 10.8200 | +1.4200 | +15.11 | 9.1500 | 11.7800 | 9.1237 | 10.8500 | |
| Piedmont Lithium Ord Shs | USD | 7.25 | -0.71 | -8.92 | 7.13 | 7.34 | |||
| Pieris Pharmaceuticals Akt. | USD | 11.93 | -0.11 | -0.92 | 11.74 | 11.93 | |||
| Pinduoduo ADR Representing. | USD | 81.30 | -0.52 | -0.64 | 81.37 | 81.47 | 78.87 | 81.47 | |
| Pioneer Power Solutions In. | USD | 4.18 | +0.06 | +1.46 | 4.02 | 4.28 | 4.02 | 4.20 | |
| PLAYSTUDIOS Ord Shs Class . | USD | 0.59 | +0.03 | +5.83 | 0.54 | 0.70 | 0.54 | 0.60 | |
| Playtika Holding Ord Shs | USD | 3.13 | -0.02 | -0.63 | 3.12 | 3.50 | 3.11 | 3.28 | |
| PLUG POWER ORD | USD | 2.83 | -0.03 | -1.05 | 2.83 | 2.87 | 2.74 | 2.89 | |
| Pluristem Therapeutics Ord. | USD | 4.29 | -0.23 | -5.09 | 4.29 | 4.30 | |||
| PLUS THERAPEUTICS ORD | USD | 5.42 | +0.03 | +0.56 | 4.80 | 5.98 | 5.23 | 5.50 | |
| POET Technologies Ord Shs | USD | 11.25 | +0.28 | +2.51 | 11.37 | 11.45 | 10.56 | 11.68 | |
| Polar Power Inc. | USD | 1.70 | +0.01 | +0.59 | 1.48 | 1.85 | 1.66 | 1.76 | |
| Polestar Automotive Holdin. | USD | 20.12 | -0.12 | -0.59 | 19.76 | 22.16 | 19.73 | 20.51 | |
| Portillo s Ord Shs Class A | USD | 4 | - | +6.68 | 4 | 5 | 4 | 5 | |
| Potbelly Ord Shs | USD | 17.12 | +0.01 | +0.06 | 17.12 | 17.45 | |||
| Powell Industries Ord Shs | USD | 290.50 | +28.16 | +10.73 | 285.10 | 293.00 | 268.12 | 293.27 | |
| Power Integrations Ord Shs | USD | 77.76 | +3.13 | +4.19 | 77.80 | 79.00 | 73.96 | 78.35 | |
| Power Solutions Internatio. | USD | 40.58 | +2.29 | +5.98 | 37.00 | 40.87 | 38.72 | 41.80 | |
| PRA Health Sciences Ord Sh. | USD | 166.48 | +0.39 | +0.23 | 166.47 | 166.50 | |||
| Praxis Precision Medicines. | USD | 248.0 | +7.3 | +3.04 | 240.0 | 254.0 | 239.4 | 252.8 | |
| Precigen Ord Shs | USD | 4.53 | +0.64 | +16.45 | 4.51 | 4.56 | 3.80 | 4.58 | |
| Predictive Oncology Ord | USD | 5.95 | +0.03 | +0.51 | 5.89 | 6.22 | |||
| Premier Ord Shs Class A | USD | 28.26 | +0.09 | +0.32 | 37.59 | 62.65 | 50.19 | 50.19 | |
| Presidio Property Trust Or. | USD | 2.49 | -0.14 | -5.32 | 2.16 | 2.77 | 2.46 | 2.70 | |
| Prime Medicine Ord Shs | USD | 2.8200 | +0.1100 | +4.06 | 2.6700 | 2.8800 | 2.6700 | 2.8700 | |
| Principal Financial Group . | USD | 109.69 | +0.48 | +0.44 | 108.09 | 109.65 | 108.74 | 110.25 | |
| PROCEPT BioRobotics Ord Sh. | USD | 27.69 | -1.40 | -4.81 | 27.45 | 29.00 | 25.59 | 28.17 | |
| Profire Energy Ord Shs | USD | 2.54 | - | - | 2.54 | 2.56 | |||
| PROFOUND MEDICAL ORD | USD | - | - | ||||||
| ProFrac Holding Class A Or. | USD | 7.07 | -0.32 | -4.33 | 7.12 | 8.25 | 6.98 | 7.68 | |
| Progress Software Ord Shs | USD | 31.59 | -0.23 | -0.72 | 30.00 | 32.00 | 30.54 | 31.83 | |
| Progyny Inc. | USD | 25.65 | -0.24 | -0.93 | 25.15 | 26.18 | 25.50 | 26.09 | |
| ProKidney Ord Shs Class A | USD | 1.6600 | -0.0100 | -0.60 | 1.6400 | 1.7500 | 1.6200 | 1.7000 | |
| Property Solutions Acquisi. | USD | - | - | ||||||
| ProQR Therapeutics Ord Shs | USD | 1.44 | +0.03 | +2.13 | 1.42 | 1.68 | 1.39 | 1.46 | |
| PROSPECT CAPITAL ORD | USD | 2.28 | +0.04 | +1.79 | 2.26 | 2.28 | 2.23 | 2.28 | |
| Prospector Capital Units | USD | 9.91 | - | - | 9.88 | 10.10 | |||
| Protagonist Therapeutics I. | USD | 109.79 | +4.02 | +3.80 | 94.00 | 110.47 | 106.28 | 110.82 | |
| PTC Inc | USD | 118.4 | -16.7 | -12.36 | 118.4 | 118.9 | 118.0 | 134.2 | |
| PubMatic Inc. | USD | 11.27 | +0.09 | +0.81 | 9.15 | 11.27 | 10.73 | 11.33 | |
| Pulmatrix Inc. | USD | 1.38 | +0.01 | +0.73 | 1.22 | 1.45 | 1.37 | 1.42 | |
| Puma Biotech Aktie | USD | 7.23 | +0.21 | +2.99 | 6.32 | 7.41 | 7.00 | 7.33 | |
| Pyxis Oncology Ord Shs | USD | 1.67 | +0.01 | +0.30 | 1.52 | 1.81 | 1.54 | 1.73 | |
| Q32 Bio Ord Shs | USD | 12.70 | -0.17 | -1.32 | 12.13 | 13.47 | 12.30 | 13.14 | |
| Qell Acquisition Ord Shs C. | USD | - | - | ||||||
| Qifu Technology ADR | USD | 15.00 | +0.17 | +1.15 | 14.00 | 15.18 | 14.50 | 15.07 | |
| Qorvo Ord Shs | USD | 97.66 | +2.66 | +2.80 | 94.95 | 100.21 | 95.06 | 97.98 | |
| Qualcomm Inc. | USD | 202.96 | +11.76 | +6.15 | 203.10 | 203.99 | 190.75 | 203.84 | |
| QUALIGEN THERAPEUTICS ORD | USD | - | - | ||||||
| Qualtrics International Cl. | USD | 18.14 | - | - | 18.13 | 18.15 | |||
| Qualys Inc. | USD | 110.83 | +0.63 | +0.57 | 111.20 | 115.95 | 107.25 | 111.80 | |
| Quanterix Corp. | USD | 3.03 | -0.04 | -1.30 | 2.80 | 3.33 | 3.00 | 3.16 | |
| Quantinuum Ord Shs Class A | USD | 56.49 | +5.09 | +9.90 | 56.83 | 57.04 | 51.00 | 57.34 | |
| Quantum Computing Ord Shs | USD | 9.91 | +0.38 | +3.99 | 10.02 | 10.06 | 9.33 | 10.05 | |
| Quantum Ord Shs | USD | 13.06 | +0.47 | +3.73 | 12.97 | 13.18 | 11.75 | 13.09 | |
| Quantum Si Ord Shs Class A | USD | 0.97 | +0.03 | +2.80 | 0.94 | 1.03 | 0.92 | 0.98 | |
| QuidelOrtho Ord Shs | USD | 14.09 | +0.59 | +4.37 | 12.86 | 14.07 | 12.87 | 14.12 | |
| Quince Therapeutics Inc | USD | 0.9470 | +0.0370 | +4.07 | 0.8231 | 1.0300 | 0.8900 | 0.9608 | |
| QUOTIENT ORD | USD | 0.38 | +0.01 | +2.73 | - | - | |||
| R1 RCM Ord Shs | USD | 14.31 | +0.01 | +0.07 | 14.30 | 14.36 | |||
| RACKSPACE TECHNOLOGY ORD | USD | 5.60 | +0.32 | +5.96 | 5.67 | 5.90 | 4.99 | 5.63 | |
| RadNet Ord Shs | USD | 58.2000 | +0.0400 | +0.07 | 57.8800 | 58.8000 | 57.2001 | 59.5600 | |
| Ramaco Resources Ord Shs C. | USD | 14.8700 | +0.5900 | +4.13 | 14.8900 | 15.5000 | 14.1000 | 14.8900 | |
| Ramaco Resources Ord Shs C. | USD | 11.1400 | -0.1100 | -0.98 | 11.0000 | 13.0000 | 11.1400 | 11.7800 | |
| RAMBUS INC | USD | 144.47 | +6.35 | +4.60 | 145.06 | 146.00 | 137.52 | 146.55 | |
| Rapid7 Ord Shs | USD | 7.1300 | -0.0800 | -1.11 | 6.5300 | 7.5700 | 6.8200 | 7.2900 | |
| Raytech Holding Ord Shs | USD | 3.140 | -0.160 | -4.85 | 3.140 | 3.560 | 3.120 | 3.350 | |
| RCI Hospitaliy Holdings In. | USD | 26.91 | +1.57 | +6.20 | 26.51 | 27.20 | 25.19 | 26.96 | |
| Reading International Inc. | USD | 1.24 | +0.02 | +1.64 | 1.07 | 1.88 | 1.13 | 1.26 | |
| Real Asset Acquisition Ord. | USD | 10.7900 | -0.0400 | -0.37 | 10.8500 | 11.9200 | 10.7800 | 11.0450 | |
| Realloys Ord Shs | USD | 14.06 | +0.15 | +1.08 | 13.95 | 14.08 | 13.38 | 14.40 | |
| Recro Pharma Ord Shs | USD | 0.66 | - | - | - | - | |||
| Recruiter.com Group Ord Sh. | USD | 2.74 | +0.19 | +7.42 | - | - | |||
| Recursion Pharmaceuticals . | USD | 3.15 | +0.11 | +3.62 | 3.11 | 3.13 | 2.95 | 3.16 | |
| Red Cat Holdings Inc. | USD | 12.01 | +1.12 | +10.23 | 12.01 | 12.12 | 10.88 | 12.06 | |
| Red Rock Resorts Inc. | USD | 62.32 | +0.24 | +0.39 | 53.10 | 64.00 | 61.67 | 62.97 | |
| REE Automotive Ord Shs Cla. | USD | 0.40 | - | +1.26 | 0.35 | 0.45 | 0.38 | 0.42 | |
| Regencell Bioscience Holdi. | USD | 19.69 | -0.76 | -3.72 | 19.58 | 20.70 | 18.80 | 20.70 | |
| Regency Centers REIT Ord S. | USD | 80.69 | +0.59 | +0.74 | 78.61 | 83.18 | 80.53 | 81.40 | |
| REGENERON PHARMACEUTICALS . | USD | 611.48 | +9.83 | +1.63 | 603.55 | 625.00 | 603.57 | 618.10 | |
| REGULUS THERAPEUTICS ORD | USD | 8.16 | +0.02 | +0.25 | 7.95 | 8.27 | |||
| Rekor Systems Ord Shs | USD | 0.7065 | +0.0202 | +2.94 | 0.6700 | 0.7300 | 0.6700 | 0.7100 | |
| RELIANCE GLOBAL GROUP ORD | USD | 0.41 | -0.13 | -23.76 | 0.40 | 0.46 | |||
| Reliance Global Group Ord . | USD | 3.6600 | +0.1800 | +5.17 | 3.3400 | 3.7300 | 3.5000 | 3.6900 | |
| Relmada Therapeutics Ord S. | USD | 6.52 | +0.14 | +2.19 | 5.95 | 6.69 | 6.36 | 6.62 | |
| Remark Holdings Inc | USD | 1.02 | -0.19 | -15.71 | 1.01 | 1.02 | |||
| Remitly Global Ord Shs | USD | 18.79 | +0.75 | +4.16 | 16.50 | 18.92 | 17.70 | 18.80 | |
| Renatus Tactical Acquisiti. | USD | 10.39 | -0.02 | -0.19 | 10.36 | 10.44 | 10.39 | 10.43 | |
| ReNew Energy Global Ord Sh. | USD | 6.34 | +0.28 | +4.62 | 6.16 | 6.40 | 6.09 | 6.40 | |
| RENEWABLE ENERGY GROUP | USD | 61.50 | +0.05 | +0.08 | 61.49 | 61.60 | |||
| RenX Enterprises Ord Shs | USD | 1.9000 | +0.1700 | +9.83 | 1.8600 | 1.9700 | 1.6300 | 2.0100 | |
| Resonant Ord Shs | USD | - | - | ||||||
| Resources Connection Ord S. | USD | 4.67 | -0.04 | -0.85 | 4.40 | 5.18 | 4.61 | 4.77 | |
| Revance Therapeutics Ord S. | USD | 3.65 | +0.01 | +0.27 | 3.65 | 3.66 | |||
| REVELATION BIOSCIENCES ORD | USD | 1.01 | -0.02 | -1.94 | 0.91 | 1.10 | 1.01 | 1.04 | |
| Reviva Pharmaceuticals Hol. | USD | 0.35 | -0.44 | -55.73 | 0.31 | 0.38 | |||
| REVOLUTION ACCELERATIN ACQ. | USD | 9.30 | +0.37 | +4.14 | 9.24 | 9.48 | |||
| Reynolds Consumer Products. | USD | 23.42 | -0.03 | -0.13 | 23.28 | 23.67 | 23.19 | 23.71 | |
| Rezolve AI PLC | USD | 2.530 | +0.140 | +5.86 | 2.490 | 2.500 | 2.385 | 2.560 | |
| RGC Resources Ord Shs | USD | 23.6600 | -0.0700 | -0.30 | 22.0600 | 25.6100 | 23.0100 | 23.8260 | |
| Rhythm Pharmaceuticals Ord. | USD | 87.66 | +1.95 | +2.28 | 86.00 | 90.20 | 84.90 | 89.08 | |
| Ribbon Communications Ord . | USD | 2.70 | +0.08 | +3.05 | 2.50 | 2.93 | 2.58 | 2.70 | |
| Richardson Electronics Ord. | USD | 17.37 | +1.03 | +6.30 | 17.50 | 17.85 | 16.37 | 17.40 | |
| Richtech Robotics Ord Shs . | USD | 2.30 | +0.10 | +4.55 | 2.30 | 2.35 | 2.16 | 2.36 | |
| Rigel Pharmaceuticals Ord . | USD | 32.08 | +1.17 | +3.79 | 31.80 | 33.17 | 30.77 | 32.45 | |
| Rigetti Computing Inc | USD | 20.63 | +1.19 | +6.09 | 21.02 | 21.10 | 19.16 | 21.23 | |
| Riot Blockchain Ord Shs | USD | 26.14 | +2.06 | +8.55 | 25.89 | 26.20 | 24.09 | 26.44 | |
| Rivian Automotive | USD | 15.54 | +0.78 | +5.28 | 15.57 | 15.58 | 14.48 | 15.64 | |
| RMG Acquisition II Ord Shs. | USD | 9.96 | +0.01 | +0.10 | 9.95 | 9.98 | |||
| Robinhood Markets Ord Shs . | USD | 92.23 | +5.87 | +6.80 | 92.91 | 93.10 | 85.72 | 93.64 | |
| ROCKET LAB ORD | USD | 115 | +10 | +9.26 | 121 | 122 | 105 | 115 | |
| Rocket Pharmaceuticals Ord. | USD | 2.66 | +0.06 | +2.31 | 2.59 | 2.70 | 2.53 | 2.70 | |
| ROCKWELL MEDICAL ORD | USD | 0.62 | -0.04 | -6.71 | 0.62 | 0.70 | 0.60 | 0.67 | |
| Roivant Sciences Ord Shs | USD | 29.73 | +1.32 | +4.65 | 29.13 | 32.16 | 28.51 | 29.76 | |
| Roku Ord Shs Class A | USD | 119.64 | +2.70 | +2.31 | 115.50 | 122.50 | 115.00 | 120.11 | |
| Root Inc. | USD | 54.74 | +0.78 | +1.45 | 54.00 | 56.00 | 53.77 | 56.74 | |
| ROSS STORES INC. (ROST) | USD | 239.11 | +7.19 | +3.10 | 236.36 | 244.60 | 233.39 | 240.51 | |
| ROYAL GOLD ORD | USD | 204.57 | +7.50 | +3.81 | 204.11 | 210.00 | 195.76 | 205.25 | |
| Royalty Pharma PLC | USD | 55.29 | +0.77 | +1.41 | 54.50 | 60.00 | 54.85 | 55.40 | |
| Rubico Ord Shs | USD | 0.620 | +0.150 | +31.98 | 0.645 | 0.667 | 0.483 | 1.070 | |
| Rubius Therapeutics Inc. | USD | 0.08 | -0.04 | -33.55 | - | - | |||
| Rumble Ord Shs Class A | USD | 7.54 | +0.54 | +7.71 | 6.82 | 8.19 | 6.77 | 7.55 | |
| Rush Enterprises A Aktie | USD | 69.09 | +1.32 | +1.95 | 68.86 | 109.58 | 67.25 | 69.21 | |
| Ryvyl Ord Shs | USD | 7.81 | +1.22 | +18.51 | 7.51 | 8.37 | |||
| Sabra Health Care REIT Ord. | USD | 18.49 | -0.33 | -1.75 | 17.47 | 19.68 | 18.49 | 19.01 | |
| SABRE ORD | USD | 1.68 | +0.03 | +1.82 | 1.58 | 1.84 | 1.58 | 1.70 | |
| SAFE AND GREEN DEVELOPMENT. | USD | 0.25 | +0.07 | +42.26 | 0.23 | 0.23 | |||
| Safety Insurance Group Ord. | USD | 71.87 | +0.20 | +0.28 | 67.60 | 96.60 | 71.48 | 72.21 | |
| Sagimet Biosciences Ord Sh. | USD | 6.43 | -0.07 | -1.08 | 6.31 | 7.09 | 6.32 | 6.55 | |
| SailPoint Technologies Hol. | USD | 14.42 | -0.29 | -1.97 | 14.38 | 15.79 | 14.14 | 14.70 | |
| Salarius Pharmaceuticals I. | USD | 0.84 | +0.19 | +29.23 | 0.81 | 0.90 | |||
| Sana Biotechnology Ord Shs | USD | 2.77 | -0.05 | -1.77 | 2.67 | 2.95 | 2.74 | 2.88 | |
| Sanara MedTech Ord Shs | USD | 21.50 | -1.49 | -6.48 | 18.29 | 22.27 | 21.33 | 22.97 | |
| SanDisk Corp | USD | 1 881.5100 | +238.2800 | +14.50 | 1 912.4800 | 1 914.2400 | 1 665.0000 | 1 895.0000 | |
| Sangamo Biosciences Inc. | USD | 0.18 | +0.04 | +31.56 | 0.14 | 0.16 | |||
| SANMINA ORD | USD | 246.98 | +15.66 | +6.77 | 228.63 | 260.50 | 233.14 | 248.62 | |
| SAREPTA THERAPEUTICS ORD | USD | 15 | - | -0.73 | 15 | 15 | 15 | 15 | |
| Satsuma Pharmaceuticals Or. | USD | 5.33 | +0.08 | +1.52 | 5.31 | 5.33 | |||
| SBA Communications REIT Or. | USD | 203.65 | -3.68 | -1.77 | 203.66 | 206.68 | 201.06 | 207.28 | |
| Schnitzer Steel Industries. | USD | 33.20 | -0.19 | -0.57 | - | - | |||
| Schrodinger Inc | USD | 14.60 | +0.45 | +3.18 | 13.18 | 14.82 | 13.90 | 14.66 | |
| Scienjoy Holding Ord Shs | USD | 1.05 | +0.01 | +0.95 | 0.98 | 1.10 | 1.02 | 1.14 | |
| Scienture Holdings Ord Shs | USD | 0.38 | +0.02 | +6.43 | 0.33 | 0.37 | 0.34 | 0.38 | |
| Scinai Immunotherapeutics . | USD | 0.33 | - | -0.58 | 0.29 | 0.36 | 0.31 | 0.33 | |
| SciPlay Corp. | USD | 22.94 | - | - | 22.94 | 22.96 | |||
| SCWORX ORD | USD | 1.060 | -0.475 | -30.94 | 0.832 | 1.020 | |||
| SCYNEXIS Inc. | USD | 4.245 | +0.095 | +2.29 | 4.240 | 4.580 | 4.180 | 4.372 | |
| SEAGATE TECHNOLOGY HOLDING. | USD | 868.09 | +52.10 | +6.38 | 875.20 | 882.00 | 821.48 | 870.25 | |
| Seagen Ord Shs | USD | 228.74 | -0.16 | -0.07 | 209.30 | 248.43 | |||
| SEALSQ Ord Shs | USD | 3.20 | +0.16 | +5.26 | 3.20 | 3.25 | 2.98 | 3.21 | |
| Seanergy Maritime Holdings. | USD | 15.60 | +0.19 | +1.23 | 15.32 | 15.60 | 15.48 | 15.79 | |
| Second Sight Medical Produ. | USD | 25.84 | +0.37 | +1.44 | 12.94 | 38.80 | 25.82 | 25.89 | |
| See ATHE:xnas (Alteriry Th. | USD | 4.11 | -0.04 | -0.96 | 3.70 | 4.65 | 3.98 | 4.26 | |
| See PLBY:xnas (PLBY Group . | USD | 1.45 | +0.08 | +5.84 | 1.31 | 1.47 | 1.39 | 1.45 | |
| SEELOS THERAPEUTICS ORD S | USD | 1.28 | -1.17 | -47.76 | - | - | |||
| Seer Ord Shs Class A | USD | 1.70 | +0.01 | +0.59 | 1.69 | 1.88 | 1.68 | 1.72 | |
| Select Interior Concepts O. | USD | - | - | ||||||
| SELLAS LIFE SCIENCES GROUP. | USD | 7.75 | +0.60 | +8.39 | 7.67 | 7.95 | 7.07 | 7.94 | |
| Semiconductor | USD | 3.9900 | +0.0500 | +1.27 | 4.0000 | 4.2500 | 3.8300 | 4.1100 | |
| SEMILEDS ORD | USD | 1.82 | -0.02 | -1.09 | 1.65 | 2.08 | 1.65 | 1.85 | |
| Semler Scientific Ord Shs | USD | 20.3540 | -1.0160 | -4.75 | 20.2500 | 20.9800 | |||
| Semtech Corporation (SMTC). | USD | 163.57 | +9.29 | +6.02 | 162.50 | 165.95 | 153.64 | 163.98 | |
| SenesTech Ord Shs | USD | 1.690 | -0.030 | -1.74 | 1.550 | 1.920 | 1.670 | 1.760 | |
| Serve Robotics Inc. | USD | 7.44 | +0.46 | +6.59 | 7.42 | 7.45 | 6.85 | 7.45 | |
| SERVICE PROPERTIE S TRUST . | USD | 1.64 | -0.02 | -1.20 | 1.48 | 1.81 | 1.62 | 1.70 | |
| Sezzle Ord Shs | USD | 128.83 | +7.85 | +6.49 | 121.87 | 129.25 | 120.10 | 129.30 | |
| SharpLink Gaming Ord Shs | USD | 5.4300 | +0.2700 | +5.23 | 5.3900 | 5.4400 | 5.1100 | 5.4500 | |
| Shattuck Labs Ord Shs | USD | 4.2 | +0.1 | +1.21 | 4.2 | 4.7 | 4.1 | 4.3 | |
| ShiftPixy Inc | USD | 6.53 | -1.09 | -16.69 | - | - | |||
| Shoals Technologies Group . | USD | 9.89 | +0.64 | +6.92 | 9.90 | 10.84 | 9.12 | 9.96 | |
| Shoe Carnival Ord Shs | USD | 17.43 | +0.78 | +4.68 | 16.12 | 17.87 | 16.75 | 17.48 | |
| SHUTTLE PHARMACEUTICALS HO. | USD | 4.18 | -0.71 | -14.52 | 4.01 | 4.72 | 3.81 | 4.73 | |
| SIDUS SPACE CL A ORD | USD | 4.39 | +0.45 | +11.42 | 4.66 | 4.75 | 3.91 | 4.55 | |
| Sierra Bancorp Ord Shs | USD | 40.25 | +0.07 | +0.17 | 40.00 | 41.66 | 38.00 | 41.15 | |
| SIGA TECHNOLOGIES ORD | USD | 4 | - | -1.15 | 4 | 5 | 4 | 4 | |
| Sigma Lithium Corp | USD | 14.73 | +1.74 | +13.39 | 14.46 | 14.86 | 13.25 | 14.87 | |
| SILICON MOTION TECHNO ADR . | USD | 274.34 | +22.66 | +9.00 | 274.00 | 282.82 | 255.00 | 274.80 | |
| Silo Pharma Ord Shs | USD | 6.44 | +0.04 | +0.63 | 6.29 | 6.69 | 6.30 | 6.66 | |
| Silvercrest Asset Manageme. | USD | 11.00 | -0.14 | -1.26 | 9.15 | 11.21 | 10.95 | 11.28 | |
| Sino Global Shipping Ameri. | USD | - | - | ||||||
| SINOVAC BIOTECH ORD | USD | - | - | ||||||
| Sirius XM Holdings Inc. | USD | 27.59 | -0.01 | -0.02 | 27.60 | 27.99 | 26.69 | 27.82 | |
| SiTime Corporation | USD | 721.24 | +57.01 | +8.58 | 720.00 | 760.00 | 674.00 | 723.20 | |
| Skyward Specialty Insuranc. | USD | 50.8000 | +1.8500 | +3.78 | 44.5800 | 53.3000 | 49.0500 | 51.2300 | |
| SkyWater Technology Ord Sh. | USD | 35.80 | +0.95 | +2.73 | 35.38 | 35.99 | 34.42 | 35.89 | |
| Skywest Ord Shs | USD | 89.71 | +4.51 | +5.29 | 86.00 | 91.00 | 85.06 | 89.98 | |
| SKYWORKS SOLUTIONS ORD | USD | 72.73 | +2.44 | +3.47 | 68.99 | 73.36 | 70.21 | 73.16 | |
| SKYX Platforms Ord Shs | USD | 1.06 | +0.09 | +8.86 | 0.99 | 1.17 | 0.97 | 1.06 | |
| Sleep Number Corp. | USD | 0.66 | -0.08 | -11.16 | 0.66 | 0.73 | 0.60 | 0.78 | |
| SLM Ord Shs | USD | 22.14 | +0.84 | +3.94 | 21.89 | 22.49 | 21.33 | 22.23 | |
| Smart Digital Group Ord Sh. | USD | 1.85 | -11.76 | -86.41 | 1.76 | 1.80 | |||
| Smart Sand Ord Shs | USD | 5.19 | -0.12 | -2.26 | 5.08 | 5.22 | 5.12 | 5.41 | |
| Smith Wesson Brands Ord Sh. | USD | 14.65 | +0.37 | +2.59 | 13.04 | 16.33 | 14.22 | 14.69 | |
| Smithfield Foods Ord Shs | USD | 26.58 | -0.25 | -0.93 | 24.15 | 29.36 | 26.56 | 27.08 | |
| SMX (Security Matters) PLC | USD | 13.9100 | +1.1000 | +8.59 | 13.5800 | 15.2000 | 12.5100 | 14.2500 | |
| SNDL Inc | USD | 1.46 | +0.01 | +0.69 | 1.45 | 1.46 | 1.43 | 1.46 | |
| Snow Lake Resources Ltd | USD | 2.39 | -0.49 | -17.01 | 2.42 | 2.46 | |||
| Socket Mobile Ord Shs | USD | 0.9399 | -0.0101 | -1.06 | 0.9381 | 1.0400 | 0.9011 | 0.9367 | |
| SoFi Technologies Ord Shs | USD | 16.67 | +0.80 | +5.04 | 16.61 | 16.69 | 15.66 | 16.69 | |
| Solar Capital Ltd | USD | 12.9200 | -0.0800 | -0.62 | 12.8300 | 14.1200 | 12.8300 | 13.0350 | |
| SolarCity Corp. | USD | 20.34 | - | - | 20.22 | 20.51 | |||
| SOLAREDGE TECHNOLOGIES ORD | USD | 58.44 | +3.90 | +7.15 | 58.57 | 59.00 | 55.28 | 58.52 | |
| Solid Biosciences Ord Shs | USD | 7.22 | +0.61 | +9.23 | 6.41 | 7.82 | 6.51 | 7.29 | |
| Solid Power Ord Shs Class . | USD | 2.83 | +0.06 | +2.17 | 2.85 | 2.86 | 2.73 | 2.83 | |
| Solidion Technology Ord Sh. | USD | 25.83 | -1.76 | -6.38 | 25.46 | 28.33 | 23.78 | 29.38 | |
| Soligenix Inc. | USD | - | - | ||||||
| Solstice Advanced Material. | USD | 49.2500 | +1.2500 | +2.60 | 49.3300 | 50.9500 | |||
| Sonim Technologies Ord Shs | USD | 4.8100 | -0.0200 | -0.41 | 3.4500 | 5.5200 | 4.5300 | 4.8600 | |
| Sonos Ord Shs | USD | 15.44 | +0.77 | +5.25 | 14.08 | 16.36 | 14.34 | 15.45 | |
| SORRENTO THERAPEUTICS ORD | USD | 0.31 | -0.08 | -20.26 | - | - | |||
| Sotera Health Company Ord . | USD | 16.39 | +0.12 | +0.74 | 15.61 | 17.16 | 16.11 | 16.48 | |
| SOTHERLY HOTELS REIT | USD | 2.25 | +0.01 | +0.45 | 2.24 | 2.26 | |||
| SoundHound AI Inc | USD | 7.00 | +0.25 | +3.70 | 7.07 | 7.10 | 6.53 | 7.02 | |
| Southside Bancshares Ord S. | USD | 33.99 | +0.09 | +0.27 | 29.06 | 34.30 | 33.63 | 34.20 | |
| SpaceX | USD | - | - | ||||||
| SpartanNash Co. | USD | 26.90 | +0.44 | +1.66 | 26.90 | 26.91 | |||
| SPI Energy Company Ord Shs | USD | 0.77 | -0.09 | -10.42 | - | - | |||
| SPLUNK ORD | USD | 156.90 | +0.39 | +0.25 | 156.52 | 156.95 | |||
| Sportradar Group Ord Shs C. | USD | 16.96 | +0.23 | +1.37 | 16.74 | 17.92 | 16.60 | 17.43 | |
| Sportsmans Warehouse Aktie. | USD | 1.26 | +0.03 | +2.44 | 1.14 | 1.38 | 1.21 | 1.28 | |
| SpringWorks Therapeutics I. | USD | 46.99 | +0.01 | +0.02 | 46.98 | 47.00 | |||
| Sprout Social Ord Shs Clas. | USD | 7.12 | +0.05 | +0.71 | 6.09 | 8.68 | 6.78 | 7.18 | |
| SPROUTS FARMERS MARKET ORD | USD | 88.12 | +1.30 | +1.50 | 83.61 | 90.00 | 84.31 | 88.81 | |
| SSR MINING ORD | USD | 26.32 | +1.76 | +7.17 | 26.32 | 28.71 | 24.40 | 26.34 | |
| Staar Surgical Ord Shs | USD | 28.90 | -0.43 | -1.47 | 28.07 | 29.70 | 28.66 | 29.75 | |
| Stable Road Acquisition Or. | USD | - | - | ||||||
| Star Bulk Carriers Ord Shs | USD | 27.15 | +0.58 | +2.18 | 24.51 | 29.24 | 26.75 | 27.33 | |
| Star Holdings Shares of Be. | USD | 9.13 | +0.16 | +1.78 | 8.50 | 9.15 | 8.99 | 9.15 | |
| STARBOARD VALUE ACQUISITIO. | USD | 10.33 | -0.02 | -0.19 | 9.42 | 10.45 | 10.31 | 10.45 | |
| Starbox Group Holdings Ord. | USD | 2.11 | -0.21 | -9.05 | - | - | |||
| Starbucks Corp. | USD | 102.28 | +3.52 | +3.56 | 102.36 | 102.47 | 98.89 | 102.56 | |
| STEEL DYNAMICS ORD | USD | 279.55 | +11.21 | +4.18 | 277.58 | 282.31 | 270.53 | 281.59 | |
| Sterling Check Ord Shs | USD | 16.74 | -0.04 | -0.24 | 16.73 | 18.89 | |||
| Sterling Construction Co. . | USD | 838.5500 | +68.3000 | +8.87 | 853.0000 | 860.0000 | 789.9500 | 847.9999 | |
| Stitch Fix Inc. | USD | 4.20 | +0.60 | +16.67 | 4.16 | 4.17 | 3.75 | 4.31 | |
| StoneCo Ord Shs Class A | USD | 11.25 | +0.65 | +6.13 | 11.27 | 12.26 | 10.63 | 11.26 | |
| STRATASYS ORD | USD | 9.00 | +0.54 | +6.38 | 8.76 | 9.76 | 8.47 | 9.00 | |
| Strategic Education Ord Sh. | USD | 79.85 | -1.67 | -2.05 | 79.71 | 80.37 | 79.78 | 81.69 | |
| Strategy Variable Rate Per. | USD | 96.4900 | +0.6800 | +0.71 | 96.2500 | 96.7000 | 96.0184 | 96.7400 | |
| Strive Ord Shs Class A | USD | 14.580 | +0.150 | +1.04 | 14.570 | 14.630 | 13.780 | 14.745 | |
| Structure Therapeutics ADR | USD | 43.30 | +1.77 | +4.26 | 42.46 | 48.84 | 40.33 | 43.36 | |
| Summit Therapeutics Ord Sh. | USD | 13.08 | +0.03 | +0.23 | 13.13 | 13.55 | 13.05 | 13.69 | |
| Sumo Logic Ord Shs | USD | 12.04 | -0.01 | -0.08 | 12.03 | 12.05 | |||
| Sun Country Airlines Holdi. | USD | 16.17 | -0.25 | -1.52 | 14.98 | 19.00 | |||
| SUNATION ENERGY ORD | USD | 3.34 | +0.10 | +3.09 | - | - | |||
| SUNOPTA ORD | USD | 6 | - | +0.23 | 6 | 7 | |||
| SunPower Corp. | USD | 0.86 | +0.07 | +8.96 | 0.82 | 0.89 | 0.80 | 0.88 | |
| Sunrise Realty Trust Ord S. | USD | 8.51 | +0.10 | +1.19 | 7.57 | 9.50 | 8.30 | 8.77 | |
| SUNRUN AKTIE | USD | 13 | +1 | +5.46 | 13 | 13 | 12 | 13 | |
| Sunworks Inc. | USD | 0.06 | -0.04 | -40.48 | - | - | |||
| Super League Enterprise Or. | USD | 3.30 | +0.01 | +0.30 | 3.20 | 3.52 | 3.12 | 3.35 | |
| SUPER MICRO COMPUTER ORD | USD | 31.97 | +2.70 | +9.22 | 31.82 | 31.96 | 28.61 | 32.05 | |
| SuperCom Ord Shs | USD | 10.03 | +0.36 | +3.72 | 9.71 | 11.11 | 9.81 | 10.23 | |
| Superior Group of Companie. | USD | 13.47 | +0.12 | +0.90 | 11.85 | 13.95 | 13.06 | 13.49 | |
| Surgalign Holdings Ord Shs | USD | 0.18 | -0.09 | -32.98 | - | - | |||
| SuRo Capital Ord Shs | USD | 14.08 | -0.06 | -0.42 | 12.44 | 16.11 | 13.88 | 14.30 | |
| SVB Financial Group Ord Sh. | USD | 106.04 | -161.79 | -152.57 | 39.22 | 39.49 | |||
| SVF INVESTMENT UNT | USD | 10.78 | +0.18 | +1.65 | 10.77 | 10.78 | |||
| Swarmer Ord Shs | USD | 51.7500 | -4.7150 | -8.35 | 52.0000 | 52.5000 | 49.5000 | 55.5100 | |
| SYMANTEC CP | USD | 23.75 | - | - | 23.03 | 23.98 | |||
| Symbotic Ord Shs Class A | USD | 42.83 | +1.59 | +3.86 | 43.20 | 43.49 | 40.92 | 43.15 | |
| Synaptics Ord Shs | USD | 135.94 | +7.12 | +5.52 | 124.45 | 140.18 | 126.70 | 136.45 | |
| Synchronoss Technologies O. | USD | 9.00 | -0.01 | -0.11 | 9.00 | 9.01 | |||
| Synchrony Financial Ord Sh. | USD | 72.33 | +2.77 | +3.98 | 70.94 | 72.82 | 68.36 | 72.49 | |
| Syndax Pharmaceuticals Ord. | USD | 17.91 | +0.33 | +1.88 | 15.20 | 19.93 | 17.31 | 18.11 | |
| Synopsys Ord Shs | USD | 456.29 | -4.25 | -0.92 | 456.41 | 458.70 | 445.00 | 464.38 | |
| Sypris Solutions Inc. | USD | 2.74 | +0.18 | +7.03 | 2.66 | 2.98 | 2.55 | 2.77 | |
| T MOBILE US ORD | USD | 185.82 | +0.27 | +0.15 | 184.70 | 188.85 | 183.56 | 188.85 | |
| T Rowe Price GP | USD | 108.27 | +1.84 | +1.73 | 106.79 | 109.09 | 105.76 | 108.32 | |
| T2 Biosystems Inc. | USD | 0.13 | -0.06 | -31.07 | - | - | |||
| Taboola.com Ord Shs | USD | 4.73 | +0.01 | +0.21 | 4.25 | 5.42 | 4.62 | 4.80 | |
| Tactile Systems Technology. | USD | 26.35 | +0.38 | +1.46 | 24.10 | 28.80 | 25.41 | 26.69 | |
| Taitron Components Ord Shs. | USD | 1.05 | -0.18 | -14.63 | 0.96 | 1.21 | |||
| TAKE TWO INTERACTIVE SOFTW. | USD | 212.08 | +1.62 | +0.77 | 211.24 | 212.08 | 206.00 | 213.77 | |
| TALEN ENERGY Ord Shs | USD | 344.8 | +8.2 | +2.44 | 339.0 | 378.8 | 337.5 | 350.0 | |
| TALIS BIOMEDICAL ORD | USD | 4.38 | +0.15 | +3.61 | - | - | |||
| TalkSpace | USD | 5.2100 | +0.0050 | +0.10 | 5.2000 | 5.2200 | 5.2100 | 5.2200 | |
| Talphera Ord Shs | USD | 0.83 | +0.02 | +2.68 | 0.82 | 0.91 | 0.80 | 0.85 | |
| Tandem Diabetes Care Ord S. | USD | 15.80 | -0.43 | -2.65 | 15.49 | 16.22 | 15.38 | 16.06 | |
| Tango Therapeutics Ord Shs | USD | 29.82 | +1.14 | +3.97 | 29.38 | 29.84 | 28.07 | 30.00 | |
| Target Hospitality Ord Shs | USD | 17.67 | +0.63 | +3.70 | 15.60 | 17.78 | 17.12 | 17.73 | |
| TaskUs Inc. | USD | 5.57 | +0.04 | +0.72 | 5.30 | 6.27 | 5.37 | 5.59 | |
| Tattooed Chef Ord Shs Clas. | USD | 0.16 | -0.05 | -24.76 | - | - | |||
| Taylor Devices Ord Shs | USD | 54.45 | -0.32 | -0.58 | 54.30 | 56.00 | 53.66 | 55.65 | |
| Taysha Gene Therapies Ord . | USD | 5.58 | +0.18 | +3.33 | 5.29 | 5.65 | 5.30 | 5.70 | |
| TCG BDC Ord Shs | USD | 10.90 | -0.08 | -0.73 | 9.69 | 12.07 | 10.82 | 11.00 | |
| Tectonic Therapeutic Ord S. | USD | 29.34 | +1.29 | +4.60 | 28.71 | 30.16 | 27.30 | 30.29 | |
| Telos Corp. | USD | 4.53 | -0.03 | -0.66 | 4.55 | 5.21 | 4.47 | 4.73 | |
| Tempus AI Inc | USD | 49.5900 | +0.1100 | +0.22 | 49.6200 | 49.7900 | 47.1800 | 49.8000 | |
| Tenable Holdings Ord Shs | USD | 26.87 | +0.07 | +0.26 | 27.10 | 27.38 | 25.86 | 27.02 | |
| Tenax Therapeutics Ord Shs | USD | 10.73 | +0.18 | +1.71 | 10.74 | 11.94 | 10.30 | 11.00 | |
| Tenaya Therapeutics Ord Sh. | USD | 0.72 | +0.02 | +3.08 | 0.69 | 0.72 | 0.68 | 0.72 | |
| Tenon Medical Ord Shs | USD | 0.62 | +0.03 | +4.46 | 0.60 | 0.63 | 0.60 | 0.63 | |
| TERADYNE ORD | USD | 381.40 | +33.81 | +9.73 | 383.50 | 385.00 | 356.60 | 381.54 | |
| TeraWulf Inc. | USD | 25.35 | +2.16 | +9.31 | 25.37 | 25.50 | 23.24 | 25.41 | |
| Terrestrial Energy Ord Shs | USD | 7.2400 | +0.4000 | +5.85 | 7.3500 | 7.4500 | 6.7300 | 7.2500 | |
| Tesla Motors Inc. | USD | 399.15 | +17.56 | +4.60 | 398.71 | 398.93 | 380.66 | 399.54 | |
| Texas Instruments Inc. | USD | 297.10 | +15.09 | +5.35 | 290.00 | 300.00 | 285.79 | 298.68 | |
| Texas Roadhouse Ord Shs | USD | 167.70 | +3.46 | +2.11 | 164.30 | 168.53 | 163.60 | 168.53 | |
| TFS Financial Ord Shs | USD | 16.80 | +0.11 | +0.66 | 15.09 | 17.24 | 16.70 | 16.92 | |
| TG THERAPEUTICS ORD | USD | 48.05 | +1.43 | +3.07 | 47.24 | 48.53 | 46.16 | 48.75 | |
| The Honest Company Inc. | USD | 3.55 | +0.09 | +2.60 | 3.40 | 3.85 | 3.45 | 3.55 | |
| The Priceline Group Inc. | USD | 31.03 | -0.73 | -2.29 | 15.96 | 47.86 | 32.17 | 32.17 | |
| The RealReal Ord Shs | USD | 9.84 | +0.72 | +7.89 | 9.70 | 9.85 | 9.02 | 9.99 | |
| The Wendys Company Aktie | USD | 6.79 | +0.16 | +2.41 | 6.69 | 6.87 | 6.54 | 6.87 | |
| THE9 ADR 30 CL A ORD | USD | 4.58 | +0.22 | +5.05 | 4.20 | 4.50 | 4.26 | 4.75 | |
| TherapeuticsMD Inc. | USD | 1.82 | -0.04 | -2.15 | 1.80 | 1.95 | 1.81 | 1.90 | |
| Theravance Biopharma Inc (. | USD | 16.49 | +0.12 | +0.73 | 14.77 | 18.45 | 16.35 | 16.58 | |
| THERMOGENESIS HOLDINGS ORD | USD | 0.31 | -0.10 | -24.81 | - | - | |||
| THOMSON REUTERS CORP | USD | 80.25 | -1.71 | -2.09 | 80.20 | 81.88 | 79.45 | 81.77 | |
| Thoughtworks Holding Ord S. | USD | 4.47 | -0.02 | -0.45 | 4.47 | 4.50 | |||
| Thryv Holdings Ord Shs | USD | 3.79 | +0.03 | +0.80 | 3.00 | 4.01 | 3.66 | 3.84 | |
| Thunder Bridge Acquisition. | USD | 10.87 | -0.23 | -2.07 | 10.92 | 11.35 | |||
| Tilray Ord Shs Class 2 | USD | 5.12 | +0.10 | +1.99 | 5.11 | 5.17 | 4.90 | 5.13 | |
| Titan Machinery Inc. | USD | 19.05 | -0.91 | -4.56 | 13.62 | 27.13 | 18.97 | 20.66 | |
| Titan Medical Ord Shs | USD | 0.14 | -0.05 | -26.32 | - | - | |||
| TITAN PHARMACEUTICALS ORD | USD | 4.57 | -0.23 | -4.79 | 5.97 | 6.00 | |||
| TMC The Metals Company Inc. | USD | 5.13 | +0.30 | +6.21 | 5.13 | 5.14 | 4.84 | 5.14 | |
| Tonix Pharmaceuticals Hold. | USD | 10.65 | -0.31 | -2.83 | 10.60 | 11.50 | 10.03 | 11.01 | |
| TOP Ships | USD | 0.95 | +0.05 | +5.97 | 0.91 | 1.02 | 0.89 | 0.98 | |
| Top Win International Trad. | USD | 2.2500 | +0.0650 | +2.97 | 2.2300 | 2.6400 | 2.0900 | 2.4499 | |
| TORM Ord Shs Class A | USD | 28.95 | -0.23 | -0.79 | 26.07 | 30.50 | 28.81 | 30.31 | |
| Toro Corp. | USD | 5.16 | +0.06 | +1.18 | 5.16 | 5.28 | 5.10 | 5.29 | |
| ToughBuilt Industries Inc. | USD | 7.91 | -0.09 | -1.08 | 7.86 | 7.93 | |||
| TOUGHBUILT INDUSTRIES ORD | USD | - | - | ||||||
| TOWER SEMICONDUCTOR ORD | USD | 258.34 | +24.80 | +10.62 | 257.50 | 263.00 | 242.11 | 258.71 | |
| TPI Composites Inc. | USD | 0.13 | -0.11 | -45.91 | 0.11 | 0.13 | |||
| TRACON Pharmaceuticals Ord. | USD | 1.43 | -0.02 | -1.38 | - | - | |||
| Tractor Supply Ord Shs | USD | 31.26 | +0.49 | +1.59 | 31.20 | 31.45 | 30.38 | 31.31 | |
| TRANSCODE THERAPEUTICS ORD | USD | 5.69 | +0.18 | +3.27 | 4.72 | 6.88 | 5.17 | 5.82 | |
| TransMedics Group Ord Shs | USD | 73.59 | -1.18 | -1.58 | 73.94 | 75.43 | 71.64 | 75.93 | |
| Travelzoo Ord Shs | USD | 10.03 | -0.01 | -0.10 | 9.15 | 10.40 | 9.82 | 10.11 | |
| Traws Pharma Ord Shs | USD | 1.27 | +0.02 | +1.60 | 1.16 | 1.31 | 1.22 | 1.28 | |
| Trevena O Shs | USD | 2.50 | -2.18 | -47.34 | - | - | |||
| TREVENA ORD | USD | - | - | ||||||
| Trident Acquisitions Corp. | USD | 10.72 | +0.02 | +0.14 | 9.79 | 10.78 | 10.72 | 10.76 | |
| Trillium Therapeutics Ord . | USD | 19.86 | +0.06 | +0.29 | 16.47 | 29.88 | |||
| Trimble Ord Shs | USD | 50.00 | -0.60 | -1.19 | 49.90 | 50.99 | 48.90 | 50.69 | |
| Trinity Capital Ord Shs | USD | 16.90 | +0.07 | +0.42 | 16.50 | 17.27 | 16.76 | 16.98 | |
| Trip com Group ADR | USD | 47.39 | -0.58 | -1.21 | 47.50 | 47.73 | 46.61 | 47.56 | |
| TRIPADVISOR ORD | USD | 11.91 | +0.34 | +2.94 | 12.00 | 12.46 | 11.35 | 12.01 | |
| Triterras Inc. | USD | 0.99 | - | - | - | - | |||
| Trivago NV - ADR | USD | 4.31 | -0.40 | -8.49 | 4.24 | 5.14 | 4.12 | 4.78 | |
| Trump Media & Technology G. | USD | 8.25 | +0.46 | +5.91 | 8.20 | 8.25 | 7.75 | 8.28 | |
| Trupanion Ord Shs | USD | 23.29 | -0.09 | -0.38 | 23.17 | 23.40 | 22.98 | 23.88 | |
| TSS Ord Shs | USD | 12.26 | +0.41 | +3.46 | 11.80 | 12.50 | 11.60 | 12.35 | |
| Tuhura Biosciences Ord Shs | USD | 2.19 | +0.11 | +5.29 | 2.16 | 2.20 | 2.07 | 2.19 | |
| Turtle Beach Ord Shs | USD | 17.47 | -0.06 | -0.34 | - | - | |||
| Tuscan Holdings Corp. | USD | 10.00 | -0.20 | -1.96 | 9.94 | 10.34 | |||
| Twc Tech Hldg Ii Units | USD | 10.32 | -0.09 | -0.86 | 10.32 | 10.35 | |||
| TWFG Ord Shs | USD | 21.1900 | -0.6600 | -3.02 | 16.2600 | 21.8100 | 21.0500 | 22.0500 | |
| Twist Bioscience Corp. | USD | 74.05 | +6.28 | +9.27 | 70.00 | 75.23 | 68.45 | 74.28 | |
| Tyme Technologies Inc. | USD | 0.31 | +0.02 | +8.07 | - | - | |||
| UBIQUITI NETWORKS ORD | USD | 110.59 | +0.20 | +0.18 | 100.00 | 160.00 | |||
| Udemy Ord Shs | USD | 4.63 | -0.40 | -7.95 | 4.60 | 4.74 | |||
| UFP Industries Inc. | USD | 84.44 | +2.36 | +2.88 | 84.14 | 85.15 | 81.45 | 84.60 | |
| Ulta Beauty Inc | USD | 476.42 | +5.67 | +1.20 | 472.50 | 488.30 | 470.70 | 482.31 | |
| Ultra Clean Holdings Inc. | USD | 104.83 | +13.93 | +15.32 | 105.00 | 106.88 | 92.63 | 104.93 | |
| Ultragenyx Pharmaceutical . | USD | 23.98 | +1.01 | +4.40 | 20.86 | 26.00 | 22.48 | 24.08 | |
| ULTRALIFE BATTERIES | USD | 6.50 | +0.02 | +0.31 | 5.49 | 7.35 | 6.42 | 6.68 | |
| UNIQURE B.V. | USD | 26.82 | -0.03 | -0.11 | 26.50 | 28.00 | 26.01 | 27.69 | |
| UNITED AIRLINES HOLDINGS O. | USD | 112.61 | +9.83 | +9.56 | 108.98 | 113.00 | 101.77 | 112.81 | |
| United Bankshares Ord Shs | USD | 44.98 | +0.10 | +0.22 | 44.99 | 47.60 | 44.68 | 45.30 | |
| United Community Banks Ord. | USD | 27.83 | -0.93 | -3.23 | - | - | |||
| United Guardian Ord Shs | USD | 7.02 | +0.12 | +1.74 | 6.85 | 7.50 | 6.88 | 7.02 | |
| United Maritime Ord Shs | USD | 2.61 | +0.02 | +0.77 | 2.40 | 2.83 | 2.55 | 2.61 | |
| Uniti Group Aktie | USD | 12.5200 | +0.9100 | +7.84 | 12.3400 | 12.6100 | 11.9200 | 12.6450 | |
| Unity Biotechnology Inc. | USD | 0.20 | -0.10 | -33.41 | 0.16 | 0.20 | |||
| UNIVERSAL DISPLAY ORD | USD | 89.88 | +2.31 | +2.64 | 86.50 | 99.64 | 86.58 | 90.00 | |
| UP Fintech Holding ADR | USD | 4.80 | -0.03 | -0.62 | 4.80 | 4.85 | 4.68 | 4.86 | |
| Upexi Ord Shs | USD | 0.899 | +0.039 | +4.56 | 0.890 | 0.920 | 0.850 | 0.910 | |
| Upland Software Inc. | USD | 0.74 | +0.03 | +4.31 | 0.70 | 0.90 | 0.67 | 0.74 | |
| Upstart Holdings Ord Shs | USD | 31.79 | +1.49 | +4.92 | 31.78 | 31.81 | 29.25 | 31.83 | |
| Upstream Bio Ord Shs | USD | 6.380 | +0.100 | +1.59 | 5.650 | 6.380 | 6.110 | 6.400 | |
| Upwork Ord Shs | USD | 8.46 | -0.11 | -1.28 | 8.31 | 8.57 | 8.29 | 8.55 | |
| URANIUM ROYALTY ORD | USD | 2.96 | +0.17 | +6.09 | 3.03 | 3.08 | 2.78 | 2.96 | |
| Urban Gro Ord Shs | USD | 2.99 | +0.10 | +3.46 | 2.85 | 3.26 | 2.82 | 3.17 | |
| Urban One Ord Shs Class A | USD | 5.69 | +0.02 | +0.35 | 5.22 | 7.20 | 5.60 | 6.07 | |
| UroGen Pharma Ord Shs | USD | 29.50 | +1.50 | +5.36 | 27.80 | 29.59 | 27.82 | 30.09 | |
| US Gold Ord Shs | USD | 15.23 | +0.71 | +4.89 | 14.55 | 16.55 | 14.43 | 15.29 | |
| USA Rare Earth Ord Shs Cla. | USD | 22.5600 | +2.2300 | +10.97 | 23.1100 | 23.3300 | 20.2000 | 22.6500 | |
| Usio Ord Shs | USD | 1.71 | +0.06 | +3.64 | 1.48 | 1.91 | 1.65 | 1.76 | |
| Utah Medical Products Ord . | USD | 69.44 | +0.84 | +1.22 | 56.84 | 69.44 | 68.01 | 70.00 | |
| UTime Ord Shs | USD | 0.4627 | -0.0222 | -4.58 | - | - | |||
| Uxin Ltd | USD | 2.11 | -0.05 | -2.31 | 1.83 | 2.36 | 2.10 | 2.23 | |
| Valneva SE ADR | USD | 5.30 | +0.06 | +1.05 | 5.15 | 7.16 | 5.13 | 5.33 | |
| Varonis Systems Ord Shs | USD | 33.46 | +0.56 | +1.70 | 26.50 | 36.97 | 31.97 | 33.50 | |
| VASCULAR BIOGENICS ORD | USD | 0.16 | -0.02 | -12.92 | - | - | |||
| Vaxart Ord Shs | USD | 0.32 | -0.11 | -25.06 | 0.31 | 0.33 | |||
| VBI Vaccines Ord Shs | USD | 2.96 | -0.31 | -9.48 | 2.95 | 2.98 | |||
| Vectoiq Acquisition Ii Uni. | USD | 10.17 | -0.02 | -0.20 | 10.16 | 10.17 | |||
| VECTOR ACQUISITION CL A OR. | USD | 11.57 | +0.50 | +4.52 | 11.50 | 11.89 | |||
| Velodyne Lidar Inc. | USD | 1.26 | +0.01 | +0.79 | 1.25 | 1.30 | |||
| Veracyte Ord Shs | USD | 47.42 | -0.75 | -1.56 | 46.50 | 51.45 | 46.76 | 48.63 | |
| Verastem Inc. | USD | 3.940 | +0.180 | +4.79 | 3.730 | 4.250 | 3.670 | 4.000 | |
| VERICEL ORD | USD | 38.57 | +1.19 | +3.18 | 27.50 | 43.58 | 36.81 | 39.05 | |
| VERISIGN INC | USD | 279.57 | -8.52 | -2.96 | 278.00 | 285.00 | 278.81 | 287.65 | |
| Verisk Analytics Ord Shs | USD | 182.00 | -1.13 | -0.62 | 180.00 | 185.71 | 180.66 | 185.10 | |
| Veritone Ord Shs | USD | 1.57 | -0.02 | -1.26 | 1.60 | 1.62 | 1.56 | 1.62 | |
| Versamet Royalties Ord Shs | USD | 11.74 | +0.89 | +8.20 | 10.75 | 12.98 | 10.90 | 11.74 | |
| VERTEX PHARMACEUTICALS | USD | 445.04 | +9.33 | +2.14 | 441.35 | 443.80 | 435.21 | 445.78 | |
| Veru Inc. | USD | 3.26 | +0.31 | +10.51 | 3.01 | 3.27 | 2.85 | 3.30 | |
| Vesper Healthcare Acquisit. | USD | 12.49 | -0.56 | -4.29 | 9.75 | 13.00 | |||
| ViaSat Ord Shs | USD | 72.71 | +11.21 | +18.23 | 73.49 | 75.00 | 62.23 | 72.89 | |
| Viatris Inc. | USD | 16.31 | +0.54 | +3.42 | 15.50 | 16.32 | 15.89 | 16.32 | |
| Viavi Solutions Ord Shs | USD | 50.2400 | +3.4200 | +7.30 | 50.0500 | 51.0000 | 47.5700 | 50.3100 | |
| Vicor Ord Shs | USD | 298.06 | +22.55 | +8.18 | 292.80 | 303.33 | 278.98 | 302.06 | |
| ViewRay Ord Shs | USD | 0.03 | -0.02 | -39.90 | - | - | |||
| Viking Therapeutics Ord Sh. | USD | 28.61 | +0.86 | +3.10 | 28.35 | 28.80 | 27.16 | 28.90 | |
| Village Farms Internationa. | USD | 2.08 | -0.01 | -0.24 | 2.04 | 2.27 | 2.04 | 2.13 | |
| Vimeo Ord Shs | USD | 7.85 | +0.01 | +0.13 | 7.84 | 8.00 | |||
| VinFast Auto Ltd | USD | 3.09 | +0.04 | +1.31 | 3.00 | 3.30 | 3.04 | 3.16 | |
| Viomi Technology American . | USD | 0.93 | +0.01 | +1.38 | 0.92 | 0.94 | 0.92 | 0.96 | |
| Vir Biotechnology Inc. | USD | 8.52 | +0.27 | +3.27 | 8.50 | 9.29 | 8.26 | 8.64 | |
| VIRAX BIOLABS GROUP ORD | USD | 0.18 | +0.01 | +3.05 | 0.17 | 0.20 | 0.17 | 0.19 | |
| Viridian Therapeutics Ors . | USD | 16.14 | +0.37 | +2.35 | 16.14 | 16.50 | 15.62 | 16.22 | |
| VIRTU FINANCIAL CL A ORD | USD | 55.45 | -0.10 | -0.18 | 55.45 | 60.78 | 55.05 | 56.29 | |
| VISION MARINE TECHNOLOGIES. | USD | 0.3500 | -0.0016 | -0.46 | 0.3450 | 0.3700 | 0.3005 | 0.3500 | |
| VisionWave Holdings Ord Sh. | USD | 5.200 | +0.220 | +4.42 | 4.990 | 5.610 | 4.950 | 5.290 | |
| Vislink Technologies Inc. | USD | 2.50 | - | - | - | - | |||
| Vital Farms Ord Shs | USD | 11.00 | +0.46 | +4.36 | 10.75 | 11.00 | 10.30 | 11.04 | |
| Vivani Medical Ord Shs | USD | 1.13 | +0.01 | +0.44 | 1.04 | 1.17 | 1.12 | 1.15 | |
| VIVEVE MEDICAL ORD | USD | 0.22 | -0.04 | -15.35 | - | - | |||
| Vodafone Group Plc (ADR) | USD | 15.26 | +0.21 | +1.40 | 13.70 | 15.26 | 15.08 | 15.33 | |
| Vor Biopharma Ord Shs. | USD | 14.09 | +1.09 | +8.38 | 13.40 | 14.53 | 12.80 | 14.42 | |
| VOXELJET ADR REP ORD | USD | 0.64 | +0.03 | +4.86 | - | - | |||
| Voyager Therapeutics Ord S. | USD | 3.46 | +0.14 | +4.22 | 3.05 | 3.79 | 3.26 | 3.49 | |
| VPC IMPACT ACQUISITION HOL. | USD | - | - | ||||||
| Vroom Inc | USD | 9.54 | -0.09 | -0.93 | 9.39 | 9.57 | |||
| VS Daily 3 Long Gold ETN | USD | 21.60 | +1.28 | +6.28 | 19.37 | 24.06 | 20.13 | 21.61 | |
| vTv Therapeutics Inc. | USD | 31.59 | +1.15 | +3.78 | 12.68 | 32.70 | 30.51 | 31.92 | |
| Vuzix Corp | USD | 3.17 | +0.18 | +5.84 | 3.20 | 3.30 | 2.97 | 3.20 | |
| VYNE THERAPEUTICS ORD | USD | 0.66 | +0.01 | +0.94 | 0.60 | 0.67 | 0.66 | 0.67 | |
| WALGREEN BOOTS ALLIANCE OR. | USD | 11.98 | +0.06 | +0.50 | 12.04 | 12.05 | |||
| Warner Bros. Discovery Inc | USD | 26.86 | +0.63 | +2.40 | 26.30 | 26.79 | 26.18 | 26.87 | |
| Warner Music Group Corp | USD | 28.55 | -0.14 | -0.49 | 28.60 | 28.97 | 28.22 | 29.69 | |
| Wave Life Sciences Ord Shs | USD | 5.8100 | +0.1500 | +2.65 | 5.4600 | 6.3500 | 5.4000 | 5.8450 | |
| Wearable Devices Ltd | USD | 0.80 | +0.03 | +4.38 | 0.81 | 0.82 | 0.76 | 0.86 | |
| Weatherford International . | USD | 101.03 | +3.02 | +3.08 | 95.46 | 102.99 | 98.12 | 101.95 | |
| Webull Ord Shs Class A | USD | 6.73 | +0.61 | +9.97 | 6.58 | 6.67 | 6.02 | 6.77 | |
| Wejo Group Ord Shs | USD | 0.05 | -0.02 | -31.92 | - | - | |||
| Wellgistics Health Ord Shs | USD | 3.7200 | -0.0200 | -0.53 | 3.4000 | 4.0500 | 3.6000 | 3.8100 | |
| WesBanco Ord Shs | USD | 36.03 | +0.26 | +0.73 | 33.00 | 40.79 | 35.51 | 36.15 | |
| Westamerica Bancorporation. | USD | 57.47 | +0.51 | +0.90 | 32.13 | 64.04 | 56.75 | 58.04 | |
| WESTERN DIGITAL CORP | USD | 529.29 | +39.20 | +8.00 | 543.00 | 544.90 | 489.00 | 529.72 | |
| Westwater Resources Ord Sh. | USD | 0.52 | +0.04 | +7.90 | 0.48 | 0.58 | 0.49 | 0.52 | |
| Weyco Group Ord Shs | USD | 36.18 | -0.11 | -0.30 | 35.90 | 37.04 | 35.70 | 36.54 | |
| Willdan Group Inc. | USD | 97.48 | +0.75 | +0.78 | 96.00 | 103.00 | 95.74 | 99.19 | |
| Willis Towers Watson Ord S. | USD | 247.86 | +1.98 | +0.81 | 247.79 | 247.96 | |||
| WiMi Hologram Cloud Ord Sh. | USD | 1.65 | +0.03 | +1.85 | 1.47 | 1.65 | 1.59 | 1.68 | |
| Wingstop Inc. | USD | 153.88 | +8.29 | +5.69 | 146.49 | 167.70 | 141.19 | 154.79 | |
| Wise Ord Shs Class A | USD | 10.4000 | -0.1400 | -1.33 | 10.3200 | 10.6300 | 10.3600 | 10.6880 | |
| Wix.Com Ord Shs | USD | 44.07 | -2.14 | -4.63 | 44.02 | 45.00 | 42.66 | 45.66 | |
| WM Technology Ord Shs Clas. | USD | - | - | -8.43 | - | - | |||
| Workday Ord Shs Class A | USD | 130.53 | -6.94 | -5.05 | 131.25 | 132.00 | 130.19 | 136.63 | |
| Workhouse Group Inc. | USD | 3.14 | +0.06 | +1.95 | 3.00 | 3.41 | 3.01 | 3.18 | |
| Wrap Technologies Ord Shs | USD | 1.27 | +0.04 | +3.25 | 1.18 | 1.41 | 1.23 | 1.29 | |
| Wynn Resorts Ltd | USD | 107.75 | +2.49 | +2.37 | 97.69 | 108.00 | 103.90 | 107.84 | |
| X-Energy Ord Shs Class A | USD | 18.73 | +0.71 | +3.94 | 19.11 | 19.17 | 17.37 | 18.80 | |
| X3 Holdings Ord Shs | USD | 0.60 | -0.44 | -42.59 | 0.47 | 0.60 | |||
| Xanadu Quantum Technologie. | USD | 12.460 | +0.700 | +5.95 | 12.450 | 12.640 | 11.550 | 12.490 | |
| XBP Global Holdings Ord Sh. | USD | 2.3900 | -0.1000 | -4.02 | 2.3300 | 2.6200 | 2.4300 | 2.4300 | |
| XERIS BIOPHARMA HOLDINGS O. | USD | 6.93 | +0.22 | +3.28 | 6.99 | 7.63 | 6.61 | 7.07 | |
| Xerox Holdings Equity Warr. | USD | 0.4000 | -0.0047 | -1.16 | 0.3732 | 0.4483 | 0.3776 | 0.4251 | |
| XILINX INC | USD | 194.92 | - | - | 192.55 | 194.49 | |||
| Xilio Therapeutics Ord Shs | USD | 7.99 | +0.09 | +1.14 | 7.80 | 9.00 | 7.70 | 7.99 | |
| Xometry Ord Shs Class A | USD | 86.15 | +3.78 | +4.59 | 82.00 | 90.00 | 82.01 | 86.48 | |
| XOS ORD | USD | 4.27 | +0.61 | +16.67 | 3.72 | 4.15 | 3.42 | 4.32 | |
| XP Inc. | USD | 15.65 | +0.71 | +4.75 | 15.62 | 15.73 | 14.80 | 15.67 | |
| XTI AEROSPACE ORD | USD | 1.90 | +0.05 | +2.70 | 1.78 | 1.96 | 1.81 | 1.91 | |
| Xunlei ADR Representing 5 . | USD | 5.17 | +0.23 | +4.66 | 4.80 | 5.30 | 4.85 | 5.23 | |
| Xylo Technologies American. | USD | 5.16 | +0.09 | +1.78 | 4.65 | 5.27 | |||
| YORK WATER ORD | USD | 29.69 | -0.58 | -1.92 | 26.99 | 30.98 | 29.66 | 30.46 | |
| Yorkville Acquisition Unit. | USD | 11.31 | +0.24 | +2.17 | 9.74 | 11.47 | |||
| Zanite Acquisition Corp. | USD | 11.32 | +1.16 | +11.42 | 11.17 | 11.38 | |||
| Zanite Acquisition Units | USD | 10.60 | +0.09 | +0.86 | 10.49 | 10.63 | |||
| ZEBRA TECHNOLOGIES CL A OR. | USD | 222.44 | +5.65 | +2.61 | 217.28 | 223.40 | 211.86 | 222.64 | |
| Zentalis Pharmaceuticals O. | USD | 3.52 | -0.08 | -2.22 | 3.12 | 3.96 | 3.48 | 3.68 | |
| Zeta Network Group | USD | 1.2100 | -0.0800 | -6.20 | 1.0300 | 1.0600 | 1.1500 | 1.4100 | |
| Zhong Yang Financial Group. | USD | 1.12 | +0.01 | +0.90 | 1.02 | 1.23 | 1.09 | 1.15 | |
| ZILLOW GROUP CL A ORD | USD | 33.05 | -1.05 | -3.08 | 32.76 | 34.51 | 31.83 | 34.11 | |
| ZILLOW GROUP CL C ORD | USD | 32.70 | -1.23 | -3.63 | 32.88 | 33.74 | 31.49 | 33.88 | |
| ZIONS BANCORPORATION ORD | USD | 66.44 | +0.62 | +0.94 | 65.51 | 67.28 | 65.58 | 66.88 | |
| ZK INTERNATIONAL GROUP ORD | USD | 1.75 | +0.04 | +2.34 | 1.70 | 1.78 | 1.69 | 1.77 | |
| Zogenix Ord Shs | USD | - | - | ||||||
| Zoom Video Communications . | USD | 92.32 | -1.64 | -1.75 | 92.51 | 93.00 | 90.80 | 93.73 | |
| 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 | 126.11 | +1.38 | +1.11 | 126.00 | 126.38 | 119.90 | 126.35 | |
| Zura Bio Ord Shs Class A | USD | 3.58 | +0.03 | +0.85 | 3.32 | 3.73 | 3.49 | 3.67 | |
| Zynex Inc. | USD | 0.13 | -0.07 | -34.90 | 0.13 | 0.13 |
