Külföldi piacok
Árfolyamok
A nap nyertesei
| Termék | Utolsó ár | Vált.% | |
|---|---|---|---|
| Solidion Technology Ord Sh. | 20.31 | +302.89 | |
| Veru Inc. | 4.71 | +109.33 | |
| Pheton Holdings Ord Shs Cl. | 0.90 | +105.16 |
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 | 33.81 | +1.65 | +5.13 | 33.80 | 33.83 | 32.16 | 35.65 | |
| 111 Inc. | USD | 5.0500 | -0.0950 | -1.85 | 4.8200 | 5.0200 | 4.8100 | 5.2800 | |
| 17 EDUCTN TCLGY GRP ADR RE. | USD | 2.4350 | +0.0050 | +0.21 | 2.2700 | 2.4000 | 2.4300 | 2.4350 | |
| 180 LIFE SCIENCES ORD | USD | 7.04 | -0.57 | -7.49 | 7.27 | 7.36 | |||
| 1st Source Ord Shs | USD | 74.3850 | +1.6450 | +2.26 | 74.3300 | 74.5100 | 73.5000 | 74.8863 | |
| 2x XRP ETF | USD | 28.605 | -1.775 | -5.84 | 28.670 | 28.770 | 28.160 | 29.320 | |
| 36Kr Holdings ADR Represen. | USD | 3.3600 | -0.0600 | -1.75 | 3.3200 | 3.4300 | 3.3515 | 3.4750 | |
| 9 METERS BIOPHARMA ORD | USD | 0.07 | -0.05 | -42.97 | - | - | |||
| 908 Devices Inc. | USD | 8.6800 | +0.0200 | +0.23 | 8.6600 | 8.6800 | 8.6100 | 9.0000 | |
| A Mark Precious Metals Ord. | USD | 29.25 | +0.54 | +1.88 | 28.50 | 29.65 | |||
| Aaon Ord Shs | USD | 143.99 | -4.26 | -2.87 | 143.76 | 144.17 | 138.20 | 144.95 | |
| AbCellera Biologics Ord Sh. | USD | 6.52 | +0.80 | +14.02 | 6.52 | 6.53 | 5.56 | 6.70 | |
| Abeona Therapeutics Ord Sh. | USD | 5.85 | +0.18 | +3.09 | 5.84 | 5.85 | 5.66 | 5.95 | |
| ABIOMED INC. | USD | 381.10 | +0.31 | +0.08 | 381.30 | 381.50 | |||
| Absci Ord Shs | USD | 6.98 | +1.04 | +17.51 | 6.98 | 6.99 | 5.92 | 7.25 | |
| AC Immune SA Ord Shs | USD | 2.39 | -0.01 | -0.21 | 2.37 | 2.38 | 2.38 | 2.45 | |
| Academy Sports and Outdoor. | USD | 51.07 | -0.72 | -1.39 | 51.05 | 51.08 | 50.94 | 51.99 | |
| ACADIA Pharmaceuticals Inc. | USD | 21.57 | +0.14 | +0.65 | 21.56 | 21.58 | 21.48 | 21.85 | |
| ACASTI PHARMA CL A ORD | USD | 2.38 | -0.47 | -16.48 | 2.37 | 2.55 | |||
| ACCURAY INC (ARAY) | USD | 0.36 | -0.01 | -3.71 | 0.36 | 0.36 | 0.34 | 0.37 | |
| AcelRx Pharmaceuticals Ord. | USD | 3.22 | -0.44 | -11.92 | 3.22 | 3.23 | |||
| Achieve Life Sciences Ord | USD | 5.25 | +0.33 | +6.71 | 5.24 | 5.25 | 4.88 | 5.50 | |
| ACHILLION PHARMACEUTICALS . | USD | 6.76 | - | - | 6.90 | 6.95 | |||
| ACI Worldwide Ord Shs | USD | 42.19 | +0.63 | +1.52 | 42.15 | 42.21 | 41.95 | 42.73 | |
| Acm Research Class A Ord S. | USD | 90.19 | +1.33 | +1.50 | 90.17 | 90.30 | 83.60 | 90.25 | |
| ACTIVISION BLIZZARD ORD | USD | 94.42 | -0.05 | -0.05 | 94.30 | 94.59 | |||
| Acumen Pharmaceuticals Ord. | USD | 2.29 | -0.01 | -0.22 | 2.28 | 2.29 | 2.28 | 2.42 | |
| 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 | 17.35 | +1.36 | +8.51 | 17.34 | 17.36 | 15.96 | 17.80 | |
| ADDENTAX GROUP ORD | USD | 5.13 | +0.29 | +5.99 | 4.90 | 5.13 | 4.50 | 5.13 | |
| ADMA Biologics Inc (ADMA) | USD | 7.89 | +0.13 | +1.61 | 7.88 | 7.89 | 7.83 | 8.14 | |
| Adobe Systems Inc. | USD | 259.89 | +3.65 | +1.42 | 259.75 | 259.89 | 258.95 | 265.94 | |
| Advanced Emissions Solutio. | USD | 3.36 | +0.10 | +3.07 | - | - | |||
| Advanced Micro Devices Ord. | USD | 528.02 | -14.51 | -2.67 | 527.90 | 528.02 | 499.87 | 528.50 | |
| ADVAXIS AKTIE | USD | - | - | ||||||
| ADVENT TECHNOLOGIES HOLDIN. | USD | 0.92 | -1.79 | -66.11 | 0.80 | 0.97 | |||
| Aehr Test Systems Ord Shs | USD | 116.35 | +1.76 | +1.54 | 116.16 | 116.64 | 103.18 | 117.22 | |
| Aemetis Inc. | USD | 2.45 | -0.01 | -0.20 | 2.44 | 2.45 | 2.39 | 2.49 | |
| Aemetis Inc. | USD | - | - | ||||||
| AEROVIRONMENT (AVAV) | USD | 202.56 | +11.09 | +5.79 | 202.00 | 202.96 | 189.12 | 204.09 | |
| AETERNA ZENTARIS ORD | USD | 6.20 | +0.60 | +11.11 | - | - | |||
| AFC Gamma Ord Shs | USD | 3.62 | +0.12 | +3.29 | 3.61 | 3.62 | 3.45 | 3.65 | |
| Affirm Holdings Inc | USD | 68.69 | +2.42 | +3.64 | 68.65 | 68.72 | 65.88 | 69.14 | |
| Afya Ord Shs Class A | USD | 14.34 | -0.17 | -1.14 | 14.28 | 14.36 | 14.24 | 14.63 | |
| AGBA Group Holding Ltd | USD | 1.40 | +0.18 | +14.75 | 1.39 | 1.49 | |||
| Agios Pharmaceuticals Inc. | USD | 28.98 | +1.30 | +4.70 | 28.95 | 29.01 | 27.94 | 29.10 | |
| AGNC Investment REIT | USD | 10.35 | +0.18 | +1.75 | 10.34 | 10.35 | 10.21 | 10.41 | |
| 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 | 2.15 | -0.05 | -2.27 | 2.11 | 2.16 | 2.10 | 2.24 | |
| Airbnb Ord Shs Class A | USD | 135.61 | +2.02 | +1.51 | 135.64 | 135.66 | 134.96 | 137.24 | |
| Airsculpt Technologies Ord. | USD | 5.74 | +0.57 | +10.93 | 5.73 | 5.75 | 5.16 | 5.78 | |
| AKAMAI TECHNOLOGIES | USD | 159.60 | -0.76 | -0.47 | 159.51 | 159.66 | 154.70 | 160.87 | |
| Akebia Therapeutics Ord Sh. | USD | 0.97 | - | +0.04 | 0.97 | 0.97 | 0.96 | 1.00 | |
| Alexion Pharmaceuticals In. | USD | 182.50 | - | - | 182.98 | 200.00 | |||
| Align Technology Inc (ALGN. | USD | 164.67 | +2.96 | +1.83 | 164.54 | 164.80 | 164.07 | 168.40 | |
| ALKERMES ORD | USD | 43.47 | +0.71 | +1.66 | 43.43 | 43.51 | 43.05 | 44.57 | |
| 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 | 52.75 | -0.37 | -0.69 | 52.69 | 52.77 | 50.00 | 52.75 | |
| ALLIANT ENERGY ORD | USD | 70.89 | +0.10 | +0.14 | 70.88 | 70.90 | 70.29 | 71.67 | |
| ALLIED ESPORTS ENTERTAINME. | USD | 1.38 | +0.03 | +1.84 | - | - | |||
| Allient Ord Shs | USD | 89.49 | +2.70 | +3.11 | 89.18 | 89.70 | 82.99 | 89.49 | |
| Allogene Therapeutics Inc. | USD | 2.00 | +0.01 | +0.25 | 2.00 | 2.01 | 2.00 | 2.11 | |
| Alnylam Pharmaceuticals In. | USD | 302.79 | +10.21 | +3.49 | 302.71 | 302.85 | 293.85 | 310.53 | |
| Alpha Healthcare Acquisiti. | USD | 10.15 | -0.03 | -0.29 | 10.13 | 10.15 | |||
| Alpha Tau Medical Ltd | USD | 10.44 | -0.14 | -1.37 | 10.42 | 10.45 | 10.26 | 11.33 | |
| ALPHA TECHNOLOGY GROUP CL . | USD | 14.50 | -0.28 | -1.89 | 14.25 | 14.60 | 14.05 | 15.20 | |
| Alpha Teknova Ord Shs | USD | 5.500 | +0.370 | +7.21 | 5.490 | 5.510 | 4.930 | 5.770 | |
| Alphabet Inc - A Shares | USD | 373.04 | +14.05 | +3.91 | 373.02 | 373.04 | 358.21 | 373.16 | |
| Alphabet Inc - C Shares | USD | 369.70 | +14.02 | +3.94 | 369.69 | 369.71 | 354.80 | 369.71 | |
| Alphatec Holdings Inc. | USD | 7.780 | +0.100 | +1.30 | 7.780 | 7.790 | 7.765 | 8.050 | |
| 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 | 2.89 | +0.02 | +0.70 | 2.89 | 2.90 | 2.84 | 3.00 | |
| Altisource Portfolio Solut. | USD | 6.44 | +0.32 | +5.23 | 6.04 | 6.20 | 6.15 | 6.44 | |
| Alto Ingredients Ord Shs | USD | 4.75 | - | - | - | - | |||
| Alvotech Ord Shs | USD | 3.6350 | +0.4950 | +15.76 | 3.6300 | 3.6400 | 3.1500 | 3.7300 | |
| AMARIN ADR REP 20 ORD | USD | 14.36 | -0.18 | -1.20 | 14.25 | 14.59 | 13.94 | 15.00 | |
| Amazon.Com Inc. | USD | 253.80 | +3.78 | +1.51 | 253.78 | 253.80 | 251.78 | 255.83 | |
| AMBARELLA ORD | USD | 72.83 | -0.97 | -1.31 | 72.71 | 72.96 | 68.57 | 72.95 | |
| AMC Networks Inc. | USD | 9.52 | +0.08 | +0.85 | 9.52 | 9.53 | 9.42 | 9.97 | |
| AMCI Acquisition Ord Shs C. | USD | 5.17 | +0.31 | +6.33 | 5.05 | 5.19 | 4.80 | 5.71 | |
| Amdocs Ord Shs | USD | 60.70 | -0.14 | -0.23 | 60.66 | 60.75 | 60.31 | 62.50 | |
| Amerco Ord Shs | USD | 54.94 | -0.12 | -0.22 | 54.90 | 54.98 | 54.94 | 56.35 | |
| American Airlines Group In. | USD | 13.41 | -0.17 | -1.22 | 13.40 | 13.41 | 13.37 | 13.83 | |
| AMERICAN BAT.TECH.CO. NEW . | USD | 3.7350 | +0.1150 | +3.18 | 3.7300 | 3.7400 | 3.5200 | 3.7900 | |
| American Bitcoin Ord Shs C. | USD | 0.9125 | -0.0211 | -2.26 | 0.9108 | 0.9165 | 0.9050 | 0.9336 | |
| AMERICAN RESOURCES CL A OR. | USD | 2.45 | -0.02 | -0.61 | 2.44 | 2.45 | 2.34 | 2.47 | |
| American Software Ord Shs . | USD | 10.95 | -0.24 | -2.14 | - | - | |||
| American Superconductor Or. | USD | 46.53 | -0.15 | -0.31 | 46.45 | 46.54 | 45.19 | 47.06 | |
| AMERISAFE Ord Shs | USD | 30.75 | +0.60 | +1.97 | 30.71 | 30.79 | 30.05 | 30.89 | |
| Ames National Ord Shs | USD | 29.05 | +0.49 | +1.72 | 29.04 | 29.09 | 28.85 | 29.38 | |
| AMESITE OPERATING ORD | USD | 1.34 | +0.01 | +0.75 | 1.34 | 1.35 | 1.28 | 1.41 | |
| Amgen Inc. | USD | 343.19 | +4.97 | +1.47 | 343.19 | 343.44 | 343.19 | 349.18 | |
| AMICUS THERAPEUTICS ORD | USD | 14.49 | +0.03 | +0.21 | 14.49 | 14.50 | |||
| AMKORTECHNOLOGY INC | USD | 75.43 | +0.23 | +0.31 | 75.42 | 75.45 | 69.70 | 75.65 | |
| Amplitude Inc. | USD | 7.78 | -0.34 | -4.13 | 7.77 | 7.78 | 7.77 | 8.32 | |
| Amtech Systems Ord Shs | USD | 21.82 | +0.75 | +3.54 | 21.74 | 21.90 | 19.58 | 21.96 | |
| Amylyx Pharmaceuticals Ord. | USD | 13.93 | +0.73 | +5.53 | 13.91 | 13.93 | 13.24 | 13.93 | |
| ANALOG DEVICES ORD | USD | 430.05 | -7.62 | -1.74 | 429.97 | 430.07 | 420.59 | 432.27 | |
| AnaptysBio Ord Shs | USD | 52.27 | +1.03 | +2.01 | 52.21 | 52.27 | 50.67 | 52.43 | |
| ANAVEX LIFE SCIENCES ORD | USD | 2.81 | +0.16 | +6.05 | 2.80 | 2.81 | 2.65 | 2.91 | |
| Andersons Ord Shs | USD | 73.14 | +0.23 | +0.32 | 73.15 | 73.27 | 72.77 | 74.31 | |
| Angi Ord Shs Class A | USD | 6.26 | +0.23 | +3.81 | 6.25 | 6.26 | 6.05 | 6.56 | |
| AngioDynamics | USD | 11.868 | +0.668 | +5.97 | 11.870 | 11.890 | 11.290 | 11.920 | |
| ANI Pharmaceuticals Ord Sh. | USD | 78.17 | +2.94 | +3.91 | 77.85 | 78.19 | 76.00 | 79.38 | |
| ANSYS Ord Shs | USD | 374.30 | -18.42 | -4.69 | 387.50 | 389.20 | |||
| APA Ord Shs | USD | 38 | - | -0.60 | 38 | 38 | 37 | 38 | |
| Apellis Pharmaceuticals In. | USD | 41.03 | -0.03 | -0.07 | 41.03 | 41.12 | |||
| Apex Technology Acquisitio. | USD | 10.05 | +0.01 | +0.05 | 10.04 | 10.05 | 10.04 | 10.05 | |
| Aphria Ord Shs | USD | 15.38 | -0.07 | -0.45 | 15.22 | 15.35 | |||
| AppFolio Ord Shs Class A | USD | 164.45 | -1.82 | -1.09 | 164.04 | 164.62 | 163.18 | 171.79 | |
| AppHarvest Ord Shs | USD | 0.07 | -0.01 | -16.02 | - | - | |||
| Appian Ord Shs Class A | USD | 24.80 | +0.73 | +3.03 | 24.79 | 24.82 | 24.13 | 25.48 | |
| Apple Inc. | USD | 311.31 | +1.05 | +0.34 | 311.29 | 311.31 | 309.65 | 313.54 | |
| APPLIED BLOCKCHAIN Ord Shs | USD | 43.8 | -0.9 | -1.97 | 43.8 | 43.9 | 41.9 | 44.2 | |
| Applied Genetic Technologi. | USD | 0.39 | - | +1.22 | 0.38 | 0.40 | |||
| APPLIED MATERIAL ORD | USD | 504.9 | +4.1 | +0.83 | 504.8 | 505.0 | 480.1 | 505.0 | |
| APPLIED OPTOELECTRONICS OR. | USD | 201.55 | +17.48 | +9.50 | 201.32 | 201.78 | 171.09 | 207.40 | |
| Applied UV Ord Shs | USD | 0.30 | -0.02 | -6.06 | - | - | |||
| AppLovin Ord Shs Class A | USD | 558.43 | -12.40 | -2.17 | 558.02 | 558.67 | 554.23 | 587.00 | |
| APREA THERAPEUTICS ORD | USD | 0.77 | +0.01 | +1.23 | 0.76 | 0.78 | 0.75 | 0.81 | |
| APTOSE BIOSCIENCES INC | USD | - | - | ||||||
| Aqua Metals Ord Shs | USD | 3.90 | +0.08 | +2.09 | 3.84 | 3.90 | 3.81 | 3.98 | |
| AquaBounty Technologies Or. | USD | 0.99 | - | +0.25 | 0.98 | 1.00 | 0.99 | 1.00 | |
| Aquestive Therapeutics Inc. | USD | 4.15 | +0.12 | +2.85 | 4.14 | 4.15 | 4.05 | 4.22 | |
| Arbe Robotics Ord Shs | USD | 1.12 | +0.04 | +3.24 | 1.11 | 1.12 | 1.04 | 1.13 | |
| ARBUTUS BIOPHARMA ORD | USD | 4.27 | -0.08 | -1.92 | 4.26 | 4.27 | 4.20 | 4.41 | |
| ARCBEST ORD | USD | 143.64 | +1.51 | +1.06 | 143.43 | 143.95 | 141.97 | 145.67 | |
| Arch Capital Group Ord Shs | USD | 88.50 | +0.61 | +0.69 | 88.49 | 88.51 | 88.43 | 90.37 | |
| Arcimoto Inc. | USD | 0.38 | -0.02 | -5.45 | - | - | |||
| ArcLight Clean Transition . | USD | 18.09 | -0.92 | -4.84 | 17.95 | 18.88 | |||
| Arcturus Therapeutics Ltd | USD | 7.96 | +0.36 | +4.74 | 7.95 | 7.96 | 7.58 | 8.18 | |
| Arcutis Biotherapeutics In. | USD | 21.8500 | +0.5000 | +2.34 | 21.8400 | 21.8600 | 21.2700 | 22.0750 | |
| ARDELYX ORD | USD | 5.41 | -0.01 | -0.18 | 5.40 | 5.41 | 5.38 | 5.55 | |
| Ares Capital Ord Shs | USD | 18.89 | +0.21 | +1.10 | 18.88 | 18.89 | 18.74 | 18.95 | |
| Argo Blockchain PLC | USD | 3.44 | +0.10 | +2.99 | 3.40 | 3.49 | 3.39 | 3.53 | |
| Arm Holdings American Depo. | USD | 393.88 | -17.95 | -4.36 | 393.78 | 393.96 | 367.52 | 394.44 | |
| Arq Ord Shs | USD | 2.59 | -0.02 | -0.58 | 2.58 | 2.59 | 2.56 | 2.65 | |
| Arqit Quantum Incorporatio. | USD | 14.34 | -0.30 | -2.05 | 14.34 | 14.37 | 14.01 | 14.83 | |
| Array Technologies Ord Shs | USD | 8.67 | -0.09 | -0.97 | 8.66 | 8.67 | 8.43 | 8.70 | |
| Arrive AI Inc | USD | 0.5061 | -0.0433 | -7.88 | 0.5010 | 0.5122 | 0.5000 | 0.5500 | |
| Arrowhead Pharmaceuticals . | USD | 74.90 | +2.35 | +3.23 | 74.84 | 74.97 | 72.01 | 75.10 | |
| ARS Pharmaceuticals Inc. | USD | 8.9950 | +0.2450 | +2.80 | 8.9900 | 9.0000 | 8.8050 | 9.1250 | |
| Artesian Resources Ord Shs. | USD | 32.17 | +0.11 | +0.34 | 32.08 | 32.16 | 32.08 | 32.85 | |
| ARTIUS ACQUISITION CL A OR. | USD | - | - | ||||||
| Arxis Ord Shs Class A | USD | 42.89 | +1.56 | +3.77 | 42.82 | 42.94 | 40.37 | 43.31 | |
| ASML Holding ADR Represent. | USD | 1 755.10 | +28.74 | +1.66 | 1 754.92 | 1 755.42 | 1 672.43 | 1 759.45 | |
| ASP Isotopes Inc | USD | 7.905 | +0.355 | +4.70 | 7.900 | 7.910 | 7.250 | 7.910 | |
| Aspira Womens Health Ord S. | USD | 0.08 | -0.01 | -12.49 | - | - | |||
| Assembly Biosciences Ord S. | USD | 24.31 | -0.26 | -1.06 | 24.24 | 24.38 | 24.16 | 25.05 | |
| Assertio Holdings Inc. | USD | 23.46 | -0.02 | -0.06 | 23.45 | 23.46 | 23.45 | 23.47 | |
| AST SpaceMobile Ord Shs Cl. | USD | 110.84 | +3.11 | +2.88 | 110.71 | 110.87 | 101.10 | 111.00 | |
| Astera Labs Ord Shs | USD | 361.20 | -2.34 | -0.64 | 360.67 | 361.52 | 338.02 | 361.86 | |
| Astria Therapeutics Ord Sh. | USD | 12.58 | +0.08 | +0.64 | 11.16 | 13.00 | |||
| ASTROTECH ORD | USD | 40.02 | -0.29 | -0.71 | 39.85 | 40.27 | 36.98 | 46.70 | |
| ATA Creativity Global ADR | USD | 1.09 | +0.03 | +2.83 | 1.09 | 1.12 | 1.02 | 1.09 | |
| ATAI Life Sciences N V Ord. | USD | 4.50 | -0.04 | -0.77 | 4.49 | 4.50 | 4.42 | 4.75 | |
| Atea Pharmaceuticals Ord S. | USD | 4.38 | +0.17 | +4.04 | 4.37 | 4.39 | 4.26 | 4.44 | |
| Aterian Inc. | USD | 1.11 | +0.04 | +3.27 | 1.10 | 1.11 | 1.03 | 1.13 | |
| Athenex Inc. | USD | 3.42 | +0.09 | +2.70 | 3.42 | 3.44 | |||
| Atlanta Braves Holdings Or. | USD | 48.69 | +0.31 | +0.64 | 48.64 | 48.76 | 48.69 | 49.78 | |
| Atlantic American Corp. | USD | 1.91 | -0.04 | -2.05 | 1.90 | 1.95 | 1.88 | 1.95 | |
| Atlantica Sustainable Infr. | USD | 21.99 | - | - | 21.98 | 22.00 | |||
| Atlanticus Holdings Ord Sh. | USD | 81.26 | +4.93 | +6.46 | 81.16 | 81.59 | 76.59 | 81.61 | |
| Atlas Lithium Ord Shs | USD | 4.233 | -0.017 | -0.40 | 4.230 | 4.240 | 4.122 | 4.287 | |
| Atlassian Ord Shs Class A | USD | 100.96 | -0.57 | -0.56 | 100.82 | 100.99 | 100.78 | 106.26 | |
| Atomera Ord Shs | USD | 9.09 | -0.01 | -0.11 | 9.08 | 9.11 | 8.66 | 9.28 | |
| Atossa Genetics Inc (ATOS) | USD | 4.74 | +0.04 | +0.85 | 4.74 | 4.76 | 4.65 | 4.77 | |
| aTyr Pharma Ord | USD | 16.62 | -0.27 | -1.60 | 16.59 | 16.65 | 16.41 | 17.84 | |
| Aura Minerals Inc | USD | 66.72 | +2.49 | +3.88 | 66.63 | 66.82 | 65.29 | 68.50 | |
| Auris Medical Holding AG | USD | 3.07 | -0.03 | -0.97 | 3.02 | 3.11 | |||
| Aurora Cannabis Inc. | USD | 3.50 | +0.08 | +2.37 | 3.50 | 3.51 | 3.43 | 3.61 | |
| Aurora Innovation Inc. | USD | 6.96 | +0.01 | +0.07 | 6.95 | 6.96 | 6.86 | 7.15 | |
| Aurora Mobile ADR | USD | 5.61 | -0.01 | -0.18 | 5.30 | 5.64 | 5.09 | 5.66 | |
| AUTODESK INC | USD | 233.76 | +4.16 | +1.81 | 233.59 | 233.87 | 231.59 | 237.86 | |
| Autolus Therapeutics ADR | USD | 1.67 | +0.05 | +3.09 | 1.66 | 1.67 | 1.64 | 1.76 | |
| Automatic Data Processing . | USD | 230.23 | +2.48 | +1.09 | 230.16 | 230.31 | 230.07 | 237.11 | |
| AVADEL PHARMACEUTICALS ORD | USD | 21.64 | +0.01 | +0.05 | 21.50 | 23.77 | |||
| Avalo Therapeutics Ord Shs | USD | 13.58 | -0.16 | -1.16 | 13.56 | 13.60 | 13.57 | 14.37 | |
| AVEO Pharmaceuticals Inc. | USD | 15.00 | - | - | - | - | |||
| Avepoint Inc. | USD | 10.88 | +0.18 | +1.68 | 10.88 | 10.89 | 10.77 | 11.19 | |
| Aviat Networks Inc. | USD | 19.36 | +1.94 | +11.14 | 19.35 | 19.48 | 18.00 | 19.65 | |
| Avis Budget Group Ord Shs | USD | 174.51 | +0.65 | +0.37 | 174.19 | 174.81 | 174.50 | 181.00 | |
| Axcelis Technologies Ord S. | USD | 166.01 | +6.82 | +4.28 | 166.01 | 166.37 | 151.23 | 166.02 | |
| Axon Enterprise Inc | USD | 492.95 | +11.47 | +2.38 | 492.08 | 493.21 | 477.25 | 501.00 | |
| Axsome Therapeutics Ord Sh. | USD | 235.89 | +2.40 | +1.03 | 235.69 | 235.87 | 229.07 | 236.38 | |
| AXT Ord Shs | USD | 110.41 | +3.71 | +3.48 | 110.20 | 110.43 | 101.50 | 112.99 | |
| AYRO Ord Shs | USD | 7.08 | +1.27 | +21.86 | 9.23 | 9.36 | |||
| AYTU BIOSCIENCE ORD | USD | - | - | ||||||
| B Riley Financial Ord Shs | USD | 9.18 | -0.34 | -3.57 | 9.16 | 9.20 | 9.02 | 9.66 | |
| Baidu.com Inc. | USD | 133.86 | +1.18 | +0.89 | 133.85 | 133.92 | 131.89 | 135.78 | |
| BALLARD POWER (BLDP) | USD | 6.06 | - | +0.01 | 6.06 | 6.07 | 5.75 | 6.12 | |
| BancFirst Ord Shs | USD | 109.80 | +2.62 | +2.44 | 109.73 | 110.11 | 108.60 | 111.14 | |
| Bancorp Ord Shs | USD | 53.34 | +1.30 | +2.50 | 53.32 | 53.40 | 52.94 | 54.14 | |
| Bandwidth Inc. | USD | 72.36 | +6.76 | +10.30 | 72.25 | 72.46 | 63.84 | 72.63 | |
| Bank OZK 4 625 Non Cumulat. | USD | 16.39 | +0.06 | +0.37 | 16.32 | 16.39 | 16.30 | 16.40 | |
| Bank Ozk Ord Shs | USD | 48.88 | +1.17 | +2.45 | 48.86 | 48.87 | 48.44 | 49.18 | |
| Baozun ADR Representing Or. | USD | 2.68 | +0.04 | +1.33 | 2.67 | 2.68 | 2.60 | 2.70 | |
| BAUDAX BIO ORD | USD | 0.19 | +0.01 | +3.40 | - | - | |||
| Beam Global | USD | 1.42 | +0.01 | +0.35 | 1.42 | 1.43 | 1.41 | 1.46 | |
| Beam Therapeutics Ord Shs | USD | 32.31 | +2.76 | +9.34 | 32.30 | 32.33 | 29.80 | 34.02 | |
| Beauty Health Company Clas. | USD | 0.64 | +0.01 | +0.93 | 0.64 | 0.64 | 0.61 | 0.66 | |
| Bel Fuse Ord Shs Class B | USD | 277.93 | -2.16 | -0.77 | 277.16 | 278.58 | 269.27 | 278.95 | |
| BELLUS Health Inc. | USD | 14.74 | - | - | - | - | |||
| Benefitfocus Inc. | USD | 13.79 | -0.34 | -2.37 | 13.76 | 13.78 | |||
| Bentley Systems Ord Shs Cl. | USD | 33.31 | +0.69 | +2.12 | 33.31 | 33.32 | 32.97 | 33.96 | |
| 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 | 18.33 | -0.21 | -1.15 | 18.21 | 18.34 | 18.20 | 18.53 | |
| Beyond Air Ord Shs | USD | 0.45 | +0.01 | +2.35 | 0.45 | 0.46 | 0.43 | 0.47 | |
| Beyond Meat Ord Shs | USD | 0.78 | +0.04 | +5.16 | 0.78 | 0.78 | 0.73 | 0.80 | |
| BeyondSpring Inc. | USD | 1.74 | +0.01 | +0.57 | 1.71 | 1.75 | 1.61 | 1.77 | |
| BGC Group Ord Shs Class A | USD | 10.52 | +0.37 | +3.60 | 10.51 | 10.52 | 10.29 | 10.57 | |
| 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 | 18.11 | +0.26 | +1.46 | 18.11 | 18.12 | 18.10 | 18.49 | |
| bioAffinity Technologies O. | USD | 1.86 | +0.17 | +10.06 | 1.85 | 1.87 | 1.65 | 1.87 | |
| Bioage Labs Ord Shs | USD | 16.5800 | +0.5400 | +3.37 | 16.5300 | 16.6200 | 16.0600 | 16.7900 | |
| BIOCARDIA ORD | USD | 0.93 | +0.06 | +6.32 | 0.91 | 0.93 | 0.89 | 0.94 | |
| Biocept Inc. | USD | 0.43 | -0.07 | -14.01 | - | - | |||
| BIOCRYST PHARMACEUTICALS O. | USD | 8.45 | +0.20 | +2.36 | 8.44 | 8.45 | 8.31 | 8.50 | |
| BIODELIVERY SCIENCE INTERN. | USD | - | - | ||||||
| BIOGEN | USD | 198.10 | +2.14 | +1.09 | 198.03 | 198.28 | 197.19 | 199.90 | |
| Bioharvest Sciences Inc | USD | 3.5800 | +0.0200 | +0.56 | 3.4200 | 3.6400 | 3.5200 | 3.6399 | |
| Biolase Inc. | USD | 0.13 | -0.02 | -13.19 | - | - | |||
| BioLife Solutions Ord Shs | USD | 27.16 | -0.09 | -0.33 | 27.13 | 27.17 | 27.10 | 28.07 | |
| BIOLINERX ADS REP 600 ORD | USD | 3.25 | -0.08 | -2.40 | 3.22 | 3.27 | 3.18 | 3.30 | |
| BIOMARIN PHARMACEUTICAL OR. | USD | 56.47 | +1.81 | +3.31 | 56.47 | 56.48 | 55.28 | 57.05 | |
| BIONANO GENOMICS INC | USD | 1.30 | -0.01 | -0.38 | 1.29 | 1.30 | 1.28 | 1.32 | |
| BiondVax Pharmaceuticals A. | USD | 1.34 | -0.01 | -0.76 | - | - | |||
| Biontech SE | USD | 89.91 | +1.46 | +1.65 | 89.86 | 90.06 | 88.91 | 91.09 | |
| BIORA THERAPEUTICS ORD | USD | 0.59 | - | - | - | - | |||
| BIOVENTUS CL A ORD | USD | 8.65 | +0.10 | +1.17 | 8.64 | 8.65 | 8.50 | 9.11 | |
| BIOVERATIV ORD | USD | 104.98 | +0.33 | +0.32 | 104.98 | 104.99 | |||
| BioXcel Therapeutics Inc. | USD | 1.23 | +0.07 | +6.03 | 1.23 | 1.24 | 1.15 | 1.27 | |
| Bit Digital Inc. | USD | 1.83 | -0.02 | -1.08 | 1.83 | 1.84 | 1.75 | 1.85 | |
| Bitdeer Technologies Group | USD | 19.63 | -0.08 | -0.41 | 19.62 | 19.64 | 18.56 | 19.98 | |
| Bitfarms Ltd | USD | 1.98 | -0.01 | -0.25 | 1.96 | 1.98 | |||
| Black Diamond Therapeutics. | USD | 2.16 | +0.06 | +2.62 | 2.15 | 2.16 | 2.07 | 2.21 | |
| Black Titan Ord Shs | USD | 0.970 | +0.020 | +2.12 | 0.965 | 1.000 | 0.930 | 0.980 | |
| BLACKBERRY ORD | USD | 11.57 | +0.08 | +0.70 | 11.45 | 11.77 | |||
| BlackLine Inc. | USD | 28.73 | -0.09 | -0.30 | 28.71 | 28.75 | 28.73 | 30.16 | |
| BlackRock TCP Capital Ord . | USD | 3.79 | +0.06 | +1.47 | 3.78 | 3.79 | 3.75 | 3.83 | |
| Blade Air Mobility Ord Shs. | USD | 4.57 | +0.12 | +2.70 | 3.80 | 4.65 | |||
| Blink Charging Co. | USD | 0.77 | - | -0.04 | 0.77 | 0.77 | 0.75 | 0.79 | |
| Bloomin Brands Ord Shs | USD | 7.18 | -0.32 | -4.21 | 7.17 | 7.18 | 7.16 | 7.63 | |
| 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 | 167.23 | +2.45 | +1.49 | 167.21 | 167.24 | 167.10 | 171.22 | |
| Boost Run Ord Shs Class A | USD | 36.2700 | -1.8300 | -4.80 | 36.1000 | 36.2700 | 31.3100 | 36.8000 | |
| Boxlight Ord Shs Class A | USD | 0.77 | -0.10 | -11.87 | 0.75 | 0.79 | 0.77 | 0.87 | |
| Brainstorm Cell Therapeuti. | USD | 1.17 | -0.03 | -2.50 | 0.66 | 0.72 | |||
| Brand Engagement Network O. | USD | 16.08 | +2.33 | +16.91 | 15.87 | 16.17 | 13.63 | 17.45 | |
| Braze. Inc. | USD | 23.52 | -0.04 | -0.17 | 23.52 | 23.54 | 23.28 | 24.29 | |
| Brenmiller Energy Ord Shs | USD | 1.55 | -0.28 | -15.11 | 1.55 | 1.57 | 1.46 | 1.63 | |
| Brickell Biotech Inc. | USD | 2.35 | +0.05 | +2.17 | - | - | |||
| Bridgetown 2 Holdings Limi. | USD | - | - | ||||||
| Broadcom Ord Shs | USD | 423.09 | -56.14 | -11.71 | 422.93 | 423.10 | 403.01 | 424.24 | |
| Broadwind Ord Shs | USD | 4.07 | +0.01 | +0.25 | 4.06 | 4.11 | 3.90 | 4.25 | |
| 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 | 1.1121 | +0.0121 | +1.10 | 1.1100 | 1.1200 | 1.0901 | 1.1201 | |
| BTCS Ord Shs | USD | 1.38 | +0.02 | +1.10 | 1.37 | 1.38 | 1.33 | 1.43 | |
| BUMBLE CL A ORD | USD | 2.93 | +0.08 | +2.63 | 2.92 | 2.93 | 2.92 | 3.15 | |
| Burgundy Technology Acquis. | USD | - | - | ||||||
| BURNING ROCK BIOTECH ADS R. | USD | 9.07 | +0.38 | +4.37 | 9.01 | 9.31 | 8.54 | 9.43 | |
| Buzzfeed Inc. | USD | 1.520 | +0.070 | +4.83 | 1.510 | 1.520 | 1.430 | 1.600 | |
| C4 Therapeutics Ord Shs | USD | 4.16 | +0.20 | +4.92 | 4.15 | 4.16 | 3.97 | 4.45 | |
| Cabaletta Bio Ord Shs | USD | 3.42 | -0.16 | -4.56 | 3.41 | 3.42 | 3.36 | 3.61 | |
| Cadence Design Systems Inc. | USD | 411.59 | +3.59 | +0.88 | 411.47 | 411.66 | 401.93 | 415.83 | |
| Caesars Entertainment Ord . | USD | 29.21 | +0.03 | +0.09 | 29.20 | 29.21 | 29.15 | 29.23 | |
| CAL MAINE FOODS ORD | USD | 74.65 | -0.70 | -0.93 | 74.61 | 74.70 | 74.59 | 76.65 | |
| CALADRIUS BIOSCIENCES INC | USD | 0.43 | -0.09 | -16.81 | - | - | |||
| CalciMedica Ord Shs | USD | 0.90 | +0.05 | +6.40 | 0.82 | 0.92 | 0.79 | 0.90 | |
| CAMTEK ORD | USD | 183.17 | -0.28 | -0.15 | 182.47 | 182.99 | 173.43 | 183.17 | |
| Canaan Inc. | USD | 0.39 | +0.01 | +3.17 | 0.39 | 0.39 | 0.36 | 0.39 | |
| Canadian Solar Inc. | USD | 19.29 | -0.24 | -1.23 | 19.28 | 19.29 | 18.36 | 19.45 | |
| Canoo Inc. | USD | 1.38 | -0.17 | -10.71 | 1.37 | 1.38 | |||
| Canopy Growth Corp. | USD | 1.04 | - | +0.18 | 1.04 | 1.05 | 1.03 | 1.08 | |
| Capital Southwest Ord Shs | USD | 23.36 | +0.19 | +0.82 | 23.35 | 23.37 | 23.17 | 23.44 | |
| Capstone Turbin | USD | 27.75 | -0.02 | -0.09 | 27.70 | 27.82 | |||
| Cara Therapeutics Inc. | USD | 5.32 | -0.14 | -2.52 | 5.29 | 6.29 | |||
| Cardiff Oncology Ord Shs | USD | 1.53 | +0.13 | +9.29 | 1.52 | 1.53 | 1.40 | 1.56 | |
| Cardiol Therapeutics Ord S. | USD | 1.1415 | +0.0215 | +1.92 | 1.1400 | 1.1500 | 1.1000 | 1.1700 | |
| Caredx Ord Shs | USD | 23.21 | +0.90 | +4.03 | 23.20 | 23.24 | 22.56 | 24.02 | |
| Caribou Biosciences Ord Sh. | USD | 2.09 | +0.09 | +4.25 | 2.08 | 2.09 | 2.01 | 2.15 | |
| Caris Life Sciences Ord Sh. | USD | 17.16 | +1.68 | +10.85 | 17.17 | 17.19 | 15.71 | 17.79 | |
| Carisma Therapeutics Ord S. | USD | 0.15 | -0.12 | -43.81 | 0.11 | 0.13 | |||
| CarParts com Ord Shs | USD | 6.33 | +0.14 | +2.26 | 6.27 | 6.34 | 6.03 | 6.35 | |
| Cartesian Therapeutics Ord. | USD | 6.50 | +0.23 | +3.72 | 6.51 | 6.54 | 6.32 | 6.97 | |
| 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 | 2.24 | - | - | 2.22 | 2.25 | 2.14 | 2.29 | |
| Catabasis Pharmaceuticals . | USD | 8.54 | -0.64 | -6.97 | 7.32 | 8.79 | |||
| CATALYST PHARMACEUTICAL PA. | USD | 31.29 | +0.01 | +0.03 | 31.29 | 31.30 | 31.28 | 31.30 | |
| CBAK Energy Technology Ord. | USD | 0.76 | -0.01 | -1.65 | 0.75 | 0.76 | 0.75 | 0.80 | |
| CDW Corp. | USD | 139.6600 | +2.3600 | +1.72 | 139.6000 | 139.7200 | 137.7000 | 140.2706 | |
| CEA Industries Ord Shs | USD | 2.710 | +0.140 | +5.45 | 2.710 | 2.740 | 2.540 | 2.720 | |
| Celgene Corp. | USD | 108.24 | +0.11 | +0.10 | 108.91 | 110.00 | |||
| Celldex Therapeutics Inc. | USD | 30.22 | +0.45 | +1.51 | 30.21 | 30.23 | 29.83 | 30.62 | |
| Cellebrite DI Ord Shs | USD | 14.28 | +0.10 | +0.71 | 14.28 | 14.29 | 14.11 | 14.64 | |
| Cellectis Ticker CLLS | USD | 3.10 | +0.01 | +0.32 | 3.10 | 3.18 | 3.05 | 3.20 | |
| Celsion Corp. | USD | 1.96 | - | - | - | - | |||
| Celsius Holdings Ord Shs | USD | 27.98 | -2.03 | -6.76 | 27.98 | 28.00 | 27.77 | 30.30 | |
| CEMTREX ORD | USD | 0.53 | -0.06 | -10.00 | 0.53 | 0.53 | 0.53 | 0.60 | |
| Cenntro Ord Shs | USD | 4.72 | +0.35 | +8.01 | 4.67 | 4.71 | 4.21 | 4.72 | |
| CENTURY ALUMINUM ORD | USD | 67.88 | +0.85 | +1.26 | 67.84 | 68.05 | 65.01 | 69.16 | |
| Century Therapeutics Ord S. | USD | 2.145 | +0.075 | +3.62 | 2.140 | 2.150 | 2.080 | 2.225 | |
| Ceragon Networks Ltd | USD | 3.18 | +0.11 | +3.42 | 3.17 | 3.18 | 2.95 | 3.25 | |
| Cerebras Systems Inc | USD | 214.8 | -0.1 | -0.06 | 214.5 | 214.7 | 205.5 | 216.6 | |
| CERECOR ORD | USD | 2.77 | -0.08 | -2.81 | 2.76 | 2.77 | |||
| Cerence Ord Shs | USD | 12.39 | +0.11 | +0.90 | 12.39 | 12.40 | 12.05 | 12.63 | |
| CERNER CORP. | USD | 94.92 | -0.05 | -0.05 | 94.93 | 94.97 | |||
| Certara Ord Shs | USD | 5.7900 | +0.1900 | +3.39 | 5.7800 | 5.7900 | 5.5550 | 5.9100 | |
| CervoMed Ord Shs | USD | 3.06 | +0.09 | +2.86 | 3.03 | 3.11 | 2.93 | 3.15 | |
| CH ROBINSON WORLDWIDE ORD | USD | 185.04 | +4.30 | +2.38 | 185.02 | 185.10 | 182.58 | 187.97 | |
| CHARLES AND COLVARD ORD | USD | 0.49 | -0.04 | -7.55 | - | - | |||
| CHARTER COMMUNICATIONS CL . | USD | 127.79 | -1.22 | -0.95 | 127.72 | 127.89 | 127.58 | 132.94 | |
| Check Cap Ord Shs | USD | 1.61 | +0.03 | +1.90 | 1.38 | 1.67 | |||
| CHECK POINT SOFTWARE TECH. | USD | 136.56 | +0.88 | +0.65 | 136.43 | 136.69 | 134.34 | 138.58 | |
| CHEESCAKE FACTORY | USD | 64.04 | -0.85 | -1.30 | 63.99 | 64.04 | 63.10 | 65.59 | |
| Chefs Warehouse Ord Shs | USD | 77.29 | -0.40 | -0.51 | 77.28 | 77.38 | 77.25 | 78.92 | |
| 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 | 17.7300 | +0.0800 | +0.45 | 17.7300 | 17.7400 | 17.6750 | 18.2300 | |
| China Automotive Systems O. | USD | 4.4169 | -0.0181 | -0.41 | 4.3900 | 4.4900 | 4.4100 | 4.5600 | |
| 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 | 0.31 | - | +0.75 | 0.31 | 0.32 | 0.30 | 0.32 | |
| ChoiceOne Financial Servic. | USD | 31.00 | +0.48 | +1.57 | 31.05 | 31.17 | 30.95 | 31.29 | |
| Chord Energy Ord Shs | USD | 140.52 | -0.10 | -0.07 | 140.38 | 140.59 | 137.55 | 141.12 | |
| CIIG Merger Ord Shs Class . | USD | 21.60 | -2.21 | -9.28 | 21.35 | 21.45 | |||
| Cincinnati Fin | USD | 160.21 | +2.20 | +1.39 | 160.23 | 160.35 | 160.19 | 162.38 | |
| Cinedigm Corp. | USD | 0.29 | - | +0.89 | - | - | |||
| Cineverse Corp | USD | 2.67 | +0.09 | +3.49 | 2.66 | 2.67 | 2.56 | 2.68 | |
| CINTAS CORPORATION | USD | 179.4 | +4.7 | +2.67 | 179.4 | 179.5 | 177.7 | 180.4 | |
| Cipher Mining Ord Shs | USD | 25.42 | -0.82 | -3.13 | 25.41 | 25.42 | 24.17 | 25.51 | |
| CIRRUS LOGIC ORD | USD | 175.9 | -3.0 | -1.69 | 176.0 | 176.2 | 172.7 | 178.2 | |
| Cisco Systems Inc. | USD | 129.62 | +3.12 | +2.47 | 129.61 | 129.63 | 124.14 | 129.68 | |
| Citius Pharmaceuticals Ord. | USD | 0.60 | +0.02 | +4.22 | 0.60 | 0.61 | 0.58 | 0.62 | |
| CITRIX SYSTEMS INC | USD | 103.90 | +0.04 | +0.04 | 103.88 | 103.98 | |||
| CLEAN ENERGY FUELS | USD | 2.0 | - | -0.50 | 2.0 | 2.0 | 2.0 | 2.0 | |
| Cleanspark Ord Shs | USD | 16.91 | -0.70 | -3.98 | 16.91 | 16.92 | 16.33 | 16.98 | |
| Clearfield Inc. | USD | 44.49 | -0.64 | -1.42 | 44.33 | 44.68 | 42.04 | 44.54 | |
| ClearPoint Neuro Ord Shs | USD | 14.4000 | +1.1000 | +8.27 | 14.4000 | 14.5000 | 13.2500 | 15.0900 | |
| 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 | 10.7800 | +0.3400 | +3.26 | 10.7500 | 10.8100 | 10.1516 | 11.1400 | |
| Cloudastructure Class A Or. | USD | 0.41 | -0.02 | -5.09 | 0.40 | 0.42 | 0.40 | 0.43 | |
| Clover Health Investments . | USD | 3.96 | +0.31 | +8.36 | 3.95 | 3.96 | 3.63 | 3.98 | |
| Clovis Oncology Ord Shs | USD | 0.08 | - | -5.91 | - | - | |||
| CME GROUP CL A ORD | USD | 255.12 | +2.48 | +0.98 | 255.04 | 255.16 | 254.33 | 259.04 | |
| Co-Diagnostics Inc. | USD | 6.16 | +0.99 | +19.15 | 6.00 | 6.20 | 4.37 | 6.55 | |
| Coca-Cola Consolidated Inc. | USD | 173.0000 | -4.3400 | -2.45 | 172.7900 | 173.3200 | 172.4900 | 180.0000 | |
| Cocrystal Pharma Inc. | USD | 1.05 | -0.01 | -0.94 | 1.05 | 1.06 | 1.02 | 1.12 | |
| Codexis Ord Shs | USD | 2.79 | +0.07 | +2.39 | 2.78 | 2.79 | 2.72 | 2.91 | |
| Codiak BioSciences Ord Shs | USD | 0.06 | -0.07 | -55.98 | - | - | |||
| Cogent Communications Hold. | USD | 16.91 | +0.52 | +3.15 | 16.91 | 16.95 | 16.61 | 17.35 | |
| COGNEX ORD | USD | 65.34 | -0.72 | -1.09 | 65.32 | 65.37 | 64.24 | 65.90 | |
| COGNIZANT TECH | USD | 53.19 | -0.32 | -0.60 | 53.19 | 53.20 | 53.12 | 55.56 | |
| Cognyte Software Ord Shs | USD | 9.080 | -0.150 | -1.63 | 9.070 | 9.090 | 9.080 | 9.549 | |
| Coherent Ord Shs | USD | 431.33 | +13.90 | +3.33 | 430.95 | 431.69 | 380.20 | 431.33 | |
| Coherus Biosciences Ord Sh. | USD | 1.55 | +0.08 | +5.10 | 1.54 | 1.55 | 1.50 | 1.55 | |
| Cohu Inc. | USD | 57.30 | +1.18 | +2.10 | 57.22 | 57.33 | 53.50 | 57.33 | |
| Coinbase Global Ord Shs Cl. | USD | 164.28 | +1.06 | +0.65 | 164.08 | 164.23 | 161.89 | 166.40 | |
| Collective Audience Ord Sh. | USD | 0.21 | -0.23 | -52.29 | - | - | |||
| Collective Growth Ord Shs . | USD | 22.66 | -0.09 | -0.39 | 22.53 | 22.72 | 22.66 | 22.66 | |
| Columbia Banking System Or. | USD | 29.44 | +0.85 | +2.97 | 29.44 | 29.45 | 28.97 | 29.58 | |
| COMCAST CORP | USD | 23.25 | -0.28 | -1.17 | 23.24 | 23.25 | 23.23 | 24.25 | |
| Commerce Bancshares Ord Sh. | USD | 52.38 | +1.02 | +1.99 | 52.38 | 52.40 | 51.95 | 52.75 | |
| CommScope Holding Company . | USD | 19.58 | +0.54 | +2.84 | 19.32 | 19.77 | |||
| Community Trust Bancorp Or. | USD | 67.1100 | +1.7200 | +2.63 | 67.0700 | 67.1700 | 66.1300 | 67.2200 | |
| COMPASS Pathways PLC | USD | 13.18 | +0.49 | +3.86 | 13.16 | 13.19 | 12.53 | 13.82 | |
| CompoSecure Ord Shs Class . | USD | 25.13 | -0.55 | -2.14 | 18.29 | 25.65 | |||
| Compugen Ord Shs | USD | 2.22 | +0.03 | +1.37 | 2.22 | 2.23 | 2.20 | 2.24 | |
| Comtech Telecommunications. | USD | 5.63 | -0.01 | -0.18 | 5.62 | 5.63 | 5.43 | 5.73 | |
| Concentrix Ord Shs | USD | 29.19 | +1.51 | +5.46 | 29.13 | 29.20 | 27.80 | 29.48 | |
| Confluent Ord Shs Class A | USD | 30.99 | +0.32 | +1.04 | 30.97 | 30.99 | |||
| ConforMIS Inc. | USD | 1.48 | +0.06 | +4.23 | 1.43 | 1.50 | |||
| Consolidated Water Ord Shs | USD | 29.83 | +0.34 | +1.14 | 29.82 | 29.87 | 29.71 | 30.07 | |
| Constellation Energy Ord S. | USD | 263.69 | -3.55 | -1.33 | 263.63 | 263.79 | 261.21 | 268.56 | |
| Context Therapeutics Ord S. | USD | 2.10 | +0.05 | +2.20 | 2.09 | 2.10 | 2.05 | 2.23 | |
| Contextlogic Ord Shs Class. | USD | 5.13 | -0.05 | -0.97 | - | - | |||
| COOPER ORD | USD | 61.93 | +1.59 | +2.63 | 61.92 | 61.93 | 61.09 | 62.98 | |
| Copart Ord Shs | USD | 30.77 | +0.42 | +1.38 | 30.76 | 30.77 | 30.76 | 31.76 | |
| Corbus Pharmaceuticals Hol. | USD | 7.93 | +0.55 | +7.45 | 7.92 | 7.95 | 7.61 | 8.28 | |
| Core Scientific Ord Shs | USD | 28.18 | -0.75 | -2.59 | 28.18 | 28.19 | 27.43 | 28.27 | |
| CorMedix Ord Shs | USD | 8.53 | +0.30 | +3.65 | 8.53 | 8.54 | 8.15 | 8.75 | |
| Cornerstone Building Brand. | USD | 98.46 | +2.03 | +2.11 | 98.22 | 98.49 | 95.96 | 98.49 | |
| Cornerstone OnDemand Ord S. | USD | - | - | ||||||
| Corsair Gaming Inc. | USD | 9.75 | -0.73 | -6.97 | 9.74 | 9.75 | 9.71 | 10.28 | |
| Corvus Pharmaceuticals Ord. | USD | 11.63 | +0.03 | +0.26 | 11.62 | 11.64 | 11.62 | 11.96 | |
| Cosciens Biopharma Ord Shs | USD | 2.72 | -0.36 | -11.69 | 2.56 | 2.62 | |||
| Cosmos Health Ord Shs | USD | 0.27 | +0.02 | +8.43 | 0.26 | 0.27 | 0.25 | 0.28 | |
| CoStar Group Inc. | USD | 33.17 | -0.24 | -0.70 | 33.16 | 33.18 | 33.14 | 34.82 | |
| COSTCO WHOLESALE CORP. | USD | 973.87 | +12.04 | +1.25 | 973.63 | 974.17 | 973.87 | 990.01 | |
| Coupa Software Ord Shs | USD | 80.97 | +0.63 | +0.78 | 80.96 | 81.00 | |||
| CRACKER BARREL OLD COUNTRY. | USD | 32.67 | -0.45 | -1.36 | 32.62 | 32.68 | 32.43 | 33.81 | |
| CREATIVE MEDICAL TECHNOLOG. | USD | 2.14 | -0.06 | -2.73 | 2.10 | 2.18 | 2.14 | 2.21 | |
| Crescent Biopharma Ord Shs | USD | 17.5250 | -0.4550 | -2.53 | 17.5000 | 17.7300 | 17.5250 | 18.8000 | |
| Crescent Capital BDC Ord S. | USD | 11.46 | +0.24 | +2.18 | 11.45 | 11.46 | 11.20 | 11.51 | |
| Crinetics Pharmaceuticals . | USD | 34.32 | +1.23 | +3.70 | 34.29 | 34.34 | 33.64 | 34.63 | |
| Crispr Therapeutics Ord Sh. | USD | 56.71 | +4.63 | +8.88 | 56.65 | 56.76 | 52.29 | 59.00 | |
| Critical Metals Ord Shs | USD | 10.9100 | -0.1000 | -0.91 | 10.9100 | 10.9300 | 10.5300 | 11.0397 | |
| CROCS INC | USD | 120.49 | +2.01 | +1.70 | 120.27 | 120.61 | 117.52 | 120.97 | |
| Cronos Group Ord Shs | USD | 2.78 | +0.07 | +2.40 | 2.77 | 2.78 | 2.71 | 2.85 | |
| CrowdStrike Holdings Inc. | USD | 713.22 | -34.40 | -4.60 | 713.01 | 713.43 | 671.22 | 713.50 | |
| CryoPort Ord Shs | USD | 16.27 | -0.24 | -1.42 | 16.25 | 16.27 | 16.16 | 16.73 | |
| CSG Systems International . | USD | 80.69 | +0.01 | +0.01 | 80.60 | 80.74 | |||
| CSX ORD | USD | 46.18 | -0.27 | -0.57 | 46.17 | 46.18 | 45.86 | 47.25 | |
| Cue Biopharma Ord Shs | USD | 27.90 | +0.99 | +3.68 | 27.79 | 28.01 | 26.72 | 28.28 | |
| Cullinan Therapeutics Ord . | USD | 14.5650 | -0.6450 | -4.24 | 14.5300 | 14.6000 | 14.5200 | 15.8400 | |
| Curanex Pharmaceuticals Or. | USD | 0.3500 | +0.0245 | +7.53 | 0.3200 | 0.3500 | 0.3190 | 0.3500 | |
| Curevac Ord Shs | USD | 4.66 | -0.01 | -0.21 | 4.62 | 4.71 | |||
| CuriosityStream Inc. | USD | 3.16 | +0.11 | +3.63 | 3.16 | 3.17 | 3.06 | 3.28 | |
| CURIS ORD | USD | 0.50 | - | +0.42 | 0.50 | 0.50 | 0.50 | 0.51 | |
| CVB Financial Ord Shs | USD | 20.4250 | +0.5450 | +2.74 | 20.4200 | 20.4300 | 20.1550 | 20.5100 | |
| CVRx Ord Shs | USD | 5.57 | +0.18 | +3.29 | 5.56 | 5.58 | 5.36 | 5.74 | |
| Cyber Ark Software Ord Shs | USD | 408.85 | -0.37 | -0.09 | 414.25 | 420.00 | |||
| CYCLERION THERAPEUTICS ORD | USD | 3.08 | +0.08 | +2.67 | 3.04 | 3.11 | 2.96 | 3.12 | |
| CYNGN ORD | USD | 1.39 | +0.02 | +1.09 | 1.38 | 1.39 | 1.35 | 1.42 | |
| CYREN ORD | USD | 0.22 | -0.06 | -20.65 | - | - | |||
| CytomX Therapeutics Ord Sh. | USD | 3.21 | -0.01 | -0.31 | 3.20 | 3.21 | 3.16 | 3.30 | |
| Dada Nexus 1 ADS Represent. | USD | 1.99 | +0.01 | +0.25 | 1.96 | 1.97 | |||
| DARE BIOSCIENCES INC | USD | 2.17 | +0.12 | +5.85 | 2.14 | 2.17 | 2.01 | 2.22 | |
| Datadog Ord Shs Class A | USD | 245.95 | -4.38 | -1.75 | 245.86 | 246.12 | 240.29 | 251.02 | |
| Datavault AI Inc. | USD | 0.465 | -0.002 | -0.43 | 0.465 | 0.467 | 0.451 | 0.488 | |
| Datchat Ord Shs | USD | 2.67 | +0.38 | +16.59 | 2.57 | 2.69 | |||
| Dave and Busters Entertain. | USD | 11.45 | -0.45 | -3.74 | 11.44 | 11.46 | 11.37 | 12.34 | |
| Dave Ord Shs Class A | USD | 259.66 | +10.33 | +4.14 | 259.54 | 261.99 | 246.51 | 262.68 | |
| Dawson Geophysical Ord Shs | USD | 4.425 | -0.065 | -1.45 | 4.400 | 4.440 | 4.280 | 4.480 | |
| Decoy Therapeutics Ord Shs | USD | 6.7900 | -1.1800 | -14.81 | 6.7800 | 6.7900 | 6.7001 | 7.7300 | |
| Definium Therapeutics Ord . | USD | 24.22 | +0.63 | +2.65 | 24.20 | 24.21 | 23.53 | 25.16 | |
| Dennys Corp. | USD | 6.25 | -0.01 | -0.16 | 6.24 | 6.26 | |||
| DENTSPLY SIRONA Aktie | USD | 10.01 | +0.37 | +3.79 | 10.00 | 10.01 | 9.46 | 10.16 | |
| DermTech Inc. | USD | 0.09 | -0.01 | -11.32 | - | - | |||
| Descartes Systems Group Or. | USD | 79.05 | +4.94 | +6.67 | 78.99 | 79.13 | 75.00 | 81.09 | |
| DevvStream Ord Shs | USD | 0.51 | -0.16 | -23.68 | 0.50 | 0.51 | 0.45 | 0.60 | |
| DEXCOM ORD | USD | 72.35 | -0.42 | -0.58 | 72.34 | 72.36 | 71.53 | 74.92 | |
| Diamedica Therapeutics Ord. | USD | 5.65 | +0.01 | +0.18 | 5.64 | 5.67 | 5.65 | 5.78 | |
| Diamondback Energy Ord Shs | USD | 204.46 | -6.14 | -2.91 | 204.30 | 204.42 | 199.80 | 207.16 | |
| Digi International Inc. | USD | 68.44 | +0.48 | +0.70 | 68.38 | 68.52 | 65.73 | 68.44 | |
| Digital Turbine Inc. | USD | 9.06 | +0.39 | +4.44 | 9.05 | 9.06 | 8.40 | 9.46 | |
| Diodes Ord Shs | USD | 114.79 | -1.43 | -1.23 | 114.79 | 114.95 | 107.86 | 115.29 | |
| Disc Medicine Ord Shs | USD | 70.92 | +0.57 | +0.81 | 70.71 | 70.93 | 70.52 | 72.84 | |
| 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 | 8.59 | +0.05 | +0.59 | 8.58 | 8.59 | 8.55 | 8.78 | |
| DLocal Limited Class A | USD | 11.5750 | +0.1750 | +1.54 | 11.5700 | 11.5800 | 11.3700 | 11.6800 | |
| Docebo Ord Shs | USD | 17.57 | +0.81 | +4.83 | 17.50 | 17.63 | 16.86 | 18.04 | |
| DocuSign Ord Shs | USD | 52.04 | -0.36 | -0.69 | 52.03 | 52.05 | 51.69 | 54.23 | |
| DOLLAR TREE ORD | USD | 110.09 | -2.41 | -2.14 | 109.98 | 110.09 | 109.47 | 115.23 | |
| Donegal Group Ord Shs Clas. | USD | 16.67 | +0.13 | +0.79 | 16.66 | 16.67 | 16.64 | 17.00 | |
| DRAFTKINGS INC | USD | 25.24 | +0.13 | +0.50 | 25.23 | 25.24 | 25.06 | 26.14 | |
| Draganfly Inc | USD | 7.1850 | +0.1950 | +2.79 | 7.1800 | 7.1900 | 6.6690 | 7.3100 | |
| Dream Finders Homes Inc. | USD | 14.24 | -0.24 | -1.66 | 14.24 | 14.27 | 14.24 | 14.84 | |
| Driven Brands Holdings Ord. | USD | 12.85 | +0.07 | +0.51 | 12.84 | 12.85 | 12.64 | 13.16 | |
| DropBox Ord Shs Class A | USD | 27.48 | -0.12 | -0.42 | 27.47 | 27.48 | 27.14 | 28.01 | |
| Duolingo Ord Shs Class A | USD | 108.6 | +1.2 | +1.10 | 108.4 | 108.6 | 106.8 | 112.9 | |
| DXP Enterprises Inc. | USD | 160.0 | +4.8 | +3.10 | 159.4 | 160.1 | 153.7 | 160.0 | |
| DYADIC INTL INC | USD | 0.72 | +0.02 | +2.68 | 0.69 | 0.72 | 0.70 | 0.72 | |
| 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 | 124.78 | +3.63 | +3.00 | 124.78 | 124.88 | 121.59 | 125.30 | |
| eBay Inc. | USD | 110.13 | +1.31 | +1.20 | 110.12 | 110.16 | 108.56 | 110.64 | |
| EchoStar Ord Shs Class A | USD | 124.29 | +3.37 | +2.79 | 124.29 | 124.37 | 117.75 | 126.57 | |
| Editas Medicine Ord Shs | USD | 2.99 | +0.21 | +7.37 | 2.98 | 2.99 | 2.77 | 3.13 | |
| EDUCATIONAL DEVELOPMENT OR. | USD | 1.42 | -0.01 | -0.35 | 1.40 | 1.41 | 1.30 | 1.48 | |
| EHang Holdings ADR | USD | 9.13 | -0.66 | -6.70 | 9.12 | 9.13 | 8.96 | 9.35 | |
| EHEALTH ORD | USD | 1.55 | +0.09 | +6.16 | 1.54 | 1.55 | 1.47 | 1.59 | |
| EIGER BIOPHARMACEUTICAL OR. | USD | 7.04 | -0.28 | -3.83 | 6.45 | 7.98 | |||
| EL POLLO LOCO HOLDINGS ORD | USD | 13.79 | -0.09 | -0.65 | 13.79 | 13.80 | 13.75 | 14.15 | |
| Elbit Systems Ltd (ESLT) | USD | 834.9 | +5.1 | +0.61 | 833.8 | 835.9 | 812.9 | 837.8 | |
| Electrameccanica Vehicles . | USD | 0.21 | -0.01 | -3.68 | 0.20 | 0.22 | |||
| ELECTROCORE ORD | USD | 9.84 | -0.02 | -0.20 | 9.78 | 9.90 | 9.03 | 10.14 | |
| ELECTRONIC ARTS | USD | 203.35 | +0.72 | +0.36 | 203.35 | 203.37 | 202.75 | 203.74 | |
| Eledon Pharmaceuticals Ord. | USD | 3.61 | +0.12 | +3.30 | 3.60 | 3.61 | 3.49 | 3.71 | |
| Elemental Royal Corp | USD | 16.96 | -0.02 | -0.12 | 16.89 | 16.97 | 16.88 | 17.71 | |
| Elicio Therapeutics Ord Sh. | USD | 14.7100 | +2.1800 | +17.40 | 14.6000 | 14.8200 | 12.8840 | 14.9700 | |
| Eltek Ord Shs | USD | 9.64 | -0.06 | -0.57 | 9.00 | 9.82 | 9.19 | 10.21 | |
| EMCORE ORD | USD | 3.10 | +0.03 | +0.98 | - | - | |||
| Encore Wire Ord Shs | USD | 289.84 | +0.01 | - | 289.81 | 290.10 | |||
| ENDRA Life Sciences Inc. | USD | 4.85 | +0.12 | +2.54 | 4.74 | 4.89 | 4.70 | 4.87 | |
| Energy Recovery Ord Shs | USD | 8.295 | +0.255 | +3.17 | 8.290 | 8.300 | 8.060 | 8.310 | |
| enGene Holdings Ord Shs | USD | 1.7350 | +0.0650 | +3.89 | 1.7300 | 1.7400 | 1.6900 | 1.7700 | |
| Enlight Renewable Energy L. | USD | 95.08 | -0.87 | -0.91 | 95.00 | 95.38 | 93.19 | 95.40 | |
| Enovix Corporation | USD | 8.40 | +0.17 | +2.00 | 8.39 | 8.40 | 7.87 | 8.54 | |
| Enovix Equity Warrants Exp. | USD | 0.7543 | -0.3757 | -33.25 | 0.5000 | 1.0000 | |||
| ENPHASE ENERGY ORD | USD | 68.58 | -0.45 | -0.64 | 68.52 | 68.61 | 65.85 | 69.14 | |
| Entegris Ord Shs | USD | 143.06 | +2.73 | +1.95 | 142.95 | 143.08 | 135.59 | 143.08 | |
| Entera Bio Ord Shs | USD | 1.23 | +0.01 | +0.41 | 1.21 | 1.23 | 1.20 | 1.24 | |
| Enterprise Financial Servi. | USD | 60.66 | +1.67 | +2.83 | 60.62 | 60.68 | 59.62 | 60.92 | |
| Envision Solar Internation. | USD | - | - | ||||||
| Eos Energy Enterprises Inc. | USD | 8.04 | -0.17 | -2.01 | 8.03 | 8.04 | 7.74 | 8.18 | |
| Epiphany Technology Acquis. | USD | - | - | ||||||
| Equillium Inc. | USD | 3.15 | +0.04 | +1.13 | 3.13 | 3.15 | 3.05 | 3.39 | |
| Equinix Inc. | USD | 1 084.53 | +7.53 | +0.70 | 1 084.05 | 1 085.07 | 1 061.34 | 1 085.76 | |
| Erasca Ord Shs | USD | 13.41 | +0.23 | +1.75 | 13.40 | 13.42 | 13.01 | 13.99 | |
| ERICSSON ADR/B | USD | 13.35 | +0.19 | +1.44 | 13.34 | 13.35 | 13.04 | 13.35 | |
| Erie Indemnity Ord Shs Cla. | USD | 218.00 | +10.76 | +5.19 | 217.39 | 217.97 | 212.13 | 219.39 | |
| Ernexa Therapeutics Ord Sh. | USD | 7.7500 | -0.2600 | -3.25 | 7.7500 | 7.8000 | 7.5900 | 8.4664 | |
| Esperion Therapeutics Ord . | USD | 3 | - | -0.16 | 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 | 28.46 | +0.85 | +3.08 | 28.46 | 28.51 | 27.61 | 29.09 | |
| ETSY ORD | USD | 67.55 | +0.50 | +0.75 | 67.52 | 67.58 | 66.94 | 68.29 | |
| Euro Tech Holdings Ord Shs | USD | 1.18 | -0.01 | -0.84 | 1.17 | 1.18 | 1.18 | 1.22 | |
| EuroDry Ord Shs | USD | 22.69 | +0.15 | +0.67 | 22.70 | 23.97 | 22.15 | 22.82 | |
| Euroholdings Ltd | USD | 8.6571 | +0.0271 | +0.31 | 8.6600 | 9.0800 | 8.6571 | 8.8546 | |
| Euronet Worldwide Inc. | USD | 70.75 | +1.13 | +1.62 | 70.71 | 70.79 | 70.64 | 72.37 | |
| Euroseas Ord Shs | USD | 65.75 | +0.50 | +0.77 | 65.40 | 65.99 | 64.15 | 66.09 | |
| Evelo Biosciences Ord Shs | USD | 2.18 | -0.14 | -6.03 | 2.18 | 2.21 | |||
| Everbridge Ord Shs | USD | 35.00 | +0.01 | +0.03 | 34.99 | 35.01 | |||
| EverQuote Ord Shs Class A | USD | 18.97 | +1.01 | +5.62 | 18.96 | 18.99 | 18.25 | 19.49 | |
| Everspin Technologies Ord . | USD | 29.400 | +0.830 | +2.90 | 29.290 | 29.400 | 26.650 | 29.484 | |
| Evgo Inc. | USD | 2.37 | +0.07 | +2.83 | 2.36 | 2.37 | 2.26 | 2.40 | |
| Evofem Biosciences Inc. | USD | 0.48 | -0.15 | -23.37 | - | - | |||
| Evogene Ltd | USD | 0.63 | +0.03 | +5.18 | 0.61 | 0.63 | 0.54 | 0.64 | |
| Evolus Ord Shs | USD | 6.615 | +0.585 | +9.70 | 6.610 | 6.620 | 6.050 | 6.630 | |
| Evotec SE Sponsored ADR | USD | 2.94 | +0.05 | +1.56 | 2.95 | 2.96 | 2.91 | 2.96 | |
| 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 | 52.40 | +0.80 | +1.54 | 52.39 | 52.41 | 51.50 | 52.44 | |
| EXELON CORP | USD | 44.40 | -0.26 | -0.58 | 44.40 | 44.41 | 44.15 | 45.14 | |
| EXICURE ORD | USD | 2.84 | -0.26 | -8.39 | 2.85 | 3.08 | 2.84 | 3.15 | |
| ExlService Holdings Ord Sh. | USD | 29.35 | -0.11 | -0.36 | 29.36 | 29.38 | 29.32 | 30.49 | |
| EXONE ORD | USD | 49.30 | +0.02 | +0.03 | 49.29 | 49.30 | 49.29 | 49.30 | |
| eXp World Holdings Inc. | USD | 6.7 | +0.2 | +3.37 | 6.8 | 7.1 | |||
| EXPEDIA ORD | USD | 225.83 | +0.42 | +0.19 | 225.68 | 225.85 | 225.60 | 234.45 | |
| EXPEDITORS INTERNATIONAL O. | USD | 160.75 | +2.05 | +1.29 | 160.70 | 160.92 | 159.07 | 163.00 | |
| Experience Investment Corp. | USD | 8.70 | -0.31 | -3.44 | 8.61 | 8.93 | |||
| Exponent Ord Shs | USD | 59.42 | +1.11 | +1.90 | 59.38 | 59.44 | 59.34 | 60.25 | |
| EXTREME NETWORKS INC | USD | 29.43 | +0.64 | +2.22 | 29.42 | 29.44 | 27.80 | 29.68 | |
| EZCORP Non Voting Ord Shs . | USD | 32.23 | +0.39 | +1.22 | 32.22 | 32.24 | 31.40 | 32.47 | |
| F star Therapeutics Ord Sh. | USD | 9.51 | +0.01 | +0.11 | 9.48 | 9.57 | |||
| F5 NETWORKS ORD | USD | 405.38 | -0.28 | -0.07 | 405.06 | 405.55 | 392.49 | 405.85 | |
| Faraday Future Intelligent. | USD | 0.333 | -0.010 | -2.78 | 0.332 | 0.333 | 0.330 | 0.350 | |
| Faraday Future Intelligent. | USD | 0.0119 | +0.0001 | +0.84 | 0.0103 | 0.0119 | 0.0119 | 0.0130 | |
| Farmer Brothers Co. | USD | 1.28 | -0.01 | -0.78 | 1.28 | 1.30 | |||
| Farmers and Merchants Banc. | USD | 27.63 | +0.49 | +1.81 | 27.54 | 27.70 | 27.26 | 28.10 | |
| FASTENAL ORD | USD | 47.06 | +0.60 | +1.29 | 47.05 | 47.07 | 46.65 | 47.74 | |
| FATE THERAPEUTICS ORD | USD | 2.23 | +0.01 | +0.23 | 2.22 | 2.23 | 2.12 | 2.31 | |
| Femasys Ord Shs | USD | 0.35 | -0.01 | -4.05 | 0.35 | 0.36 | 0.34 | 0.37 | |
| Fermi LLC | USD | 6.04 | -0.05 | -0.82 | 6.03 | 6.04 | 5.96 | 6.15 | |
| Ferroglobe Ord Shs | USD | 4.15 | -0.18 | -4.05 | 4.14 | 4.15 | 4.15 | 4.32 | |
| FibroGen Ord Shs | USD | 9.7100 | +0.6900 | +7.65 | 9.6100 | 9.7500 | |||
| Fidus Investment Ord Shs | USD | 18.73 | +0.33 | +1.79 | 18.72 | 18.74 | 18.50 | 18.78 | |
| FIFTH 3RD BANCORP | USD | 51.41 | +1.92 | +3.87 | 51.40 | 51.41 | 49.95 | 51.79 | |
| Financial Institutions Ord. | USD | 36.40 | +0.93 | +2.61 | 36.36 | 36.47 | 35.87 | 36.65 | |
| FIREEYE ORD | USD | 17.27 | -0.61 | -3.41 | 17.03 | 17.65 | |||
| Firefly Aerospace Ord Shs | USD | 42.3400 | +2.5600 | +6.44 | 42.2400 | 42.3300 | 38.1020 | 42.9800 | |
| Firefly Neuroscience Ord S. | USD | 1.67 | +0.02 | +1.21 | 1.67 | 1.68 | 1.63 | 1.71 | |
| First Choice Bancorp Ord S. | USD | 31.86 | +0.40 | +1.27 | 31.83 | 31.87 | |||
| First Internet Bancorp Ord. | USD | 23.8200 | +0.8000 | +3.48 | 23.7000 | 23.9000 | 23.3650 | 24.2800 | |
| First Interstate BancSyste. | USD | 35.48 | +1.16 | +3.38 | 35.46 | 35.49 | 34.86 | 35.67 | |
| First Savings Financial Gr. | USD | 33.98 | +0.95 | +2.88 | 13.49 | 33.80 | |||
| First Solar Inc. | USD | 314.67 | -3.59 | -1.13 | 314.40 | 314.95 | 303.10 | 316.20 | |
| FISERV AKTIE | USD | 56.18 | +1.10 | +1.99 | 56.17 | 56.18 | 55.72 | 57.02 | |
| Flexshopper Ord Shs | USD | 0.19 | +0.01 | +2.70 | 0.19 | 0.20 | |||
| Flexsteel Industries Ord S. | USD | 57.72 | -0.03 | -0.05 | 57.30 | 57.75 | 57.18 | 58.75 | |
| FLEXTRONICS INTL | USD | 159.21 | -2.74 | -1.69 | 159.13 | 159.29 | 150.86 | 159.32 | |
| 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 | 4.46 | +0.13 | +3.00 | 4.46 | 4.47 | 4.37 | 4.57 | |
| Fluence Energy Ord Shs Cla. | USD | 26.33 | +1.48 | +5.96 | 26.33 | 26.34 | 24.01 | 26.74 | |
| FLUENT ORD | USD | 2.38 | +0.12 | +5.31 | 2.27 | 2.38 | 2.16 | 2.38 | |
| Fluidigm Corp. | USD | 1.82 | - | - | - | - | |||
| Fncb Bancorp Ord Shs | USD | 6.75 | +0.34 | +5.04 | 5.95 | 8.03 | |||
| Fortinet Ord Shs | USD | 149.71 | +3.23 | +2.21 | 149.68 | 149.72 | 144.32 | 149.80 | |
| Fortress Biotech Ord Shs | USD | 2.76 | +0.15 | +5.77 | 2.76 | 2.77 | 2.59 | 2.80 | |
| Forum Merger III Ord Shs C. | USD | 10.19 | +0.20 | +2.00 | 10.00 | 10.75 | |||
| Forward Industries Ord Shs | USD | 9.12 | +0.19 | +2.13 | 9.00 | 9.48 | |||
| FOSSIL GROUP ORD | USD | 4.06 | +0.05 | +1.12 | 4.05 | 4.06 | 4.03 | 4.17 | |
| Fox Corp. | USD | 58.70 | +1.26 | +2.19 | 58.69 | 58.72 | 58.08 | 59.82 | |
| Fox Ord Shs Class A | USD | 65.63 | +1.35 | +2.10 | 65.63 | 65.64 | 64.60 | 66.91 | |
| FRANCO NEVADA ORD (FNNVF) | USD | 237.00 | +7.88 | +3.44 | 236.86 | 237.20 | 231.96 | 237.74 | |
| Freedom Holding Corp. | USD | 157.22 | -1.34 | -0.85 | 156.21 | 157.77 | 146.00 | 157.79 | |
| FREIGHTCAR AMERICA ORD | USD | 7.48 | +0.13 | +1.70 | 7.46 | 7.48 | 7.34 | 7.50 | |
| Freshworks Ord Shs Class A | USD | 9.67 | +0.12 | +1.20 | 9.66 | 9.67 | 9.54 | 9.88 | |
| Frontier Group Holdings In. | USD | 5.91 | +0.21 | +3.60 | 5.90 | 5.91 | 5.72 | 5.99 | |
| Frontier Nuclear and Miner. | USD | 2.2850 | -0.0950 | -3.99 | 2.2800 | 2.2900 | 2.2301 | 2.3900 | |
| FTAC Olympus Acquisition C. | USD | 10.76 | +0.25 | +2.38 | 10.71 | 10.95 | |||
| FTAI AVIATION ORD | USD | 251.75 | +4.74 | +1.92 | 251.49 | 252.37 | 242.50 | 253.88 | |
| FTAI Infrastructure Ord Sh. | USD | 4.26 | +0.04 | +0.95 | 4.25 | 4.26 | 4.19 | 4.30 | |
| Fuelcell Energy | USD | 22.76 | +0.95 | +4.36 | 22.76 | 22.80 | 20.34 | 22.79 | |
| Fulcrum Therapeutics Ord S. | USD | 3.27 | +0.05 | +1.55 | 3.26 | 3.28 | 3.21 | 3.33 | |
| Fulgent Genetics Inc. | USD | 19.26 | +1.12 | +6.15 | 19.22 | 19.28 | 18.16 | 19.36 | |
| Full House Resorts Inc. | USD | 2.59 | +0.12 | +4.86 | 2.58 | 2.59 | 2.49 | 2.62 | |
| Fusion Fuel Green Ord Shs . | USD | 3.23 | +0.09 | +2.87 | 3.15 | 3.36 | 3.10 | 3.24 | |
| Futu Holdings Ltd | USD | 95.76 | -0.46 | -0.48 | 95.77 | 95.84 | 93.68 | 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 | 27.6350 | -0.8550 | -3.00 | 27.6200 | 27.6400 | 26.9000 | 27.8000 | |
| Galera Therapeutics Ord Sh. | USD | 0.15 | -0.07 | -32.59 | - | - | |||
| Galmed Pharmaceuticals Ord. | USD | 0.72 | +0.02 | +3.24 | 0.71 | 0.75 | 0.67 | 0.75 | |
| Gaming and Leisure Propert. | USD | 45.85 | -0.23 | -0.50 | 45.86 | 45.87 | 45.85 | 46.71 | |
| Gan Ord Shs | USD | 1.97 | +0.01 | +0.51 | 1.96 | 1.97 | |||
| GE Healthcare Technologies. | USD | 63.4100 | +1.3800 | +2.22 | 63.4000 | 63.4300 | 62.5100 | 64.7100 | |
| Gemini Space Station Ord S. | USD | 4.58 | +0.07 | +1.44 | 4.57 | 4.58 | 4.50 | 4.79 | |
| 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 | 26.94 | +0.44 | +1.66 | 26.93 | 26.94 | 26.65 | 27.23 | |
| Genasys Ord Shs | USD | 2.01 | -0.04 | -1.95 | 2.00 | 2.01 | 2.00 | 2.05 | |
| GeneDx Holdings Ord Shs Cl. | USD | 55.88 | +2.86 | +5.38 | 55.79 | 55.91 | 52.73 | 57.15 | |
| 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 | 0.69 | -0.03 | -3.85 | 0.69 | 0.70 | 0.69 | 0.73 | |
| Geospace Technologies Ord . | USD | 8.95 | +0.32 | +3.71 | 8.93 | 8.98 | 8.50 | 9.21 | |
| GEOVAX LABS ORD | USD | 1.80 | -0.23 | -11.33 | 1.78 | 1.80 | 1.74 | 2.15 | |
| GERON ORD | USD | 1.21 | +0.05 | +3.88 | 1.20 | 1.21 | 1.17 | 1.23 | |
| Getnet Adquirencia e Servi. | USD | 1.88 | +0.01 | +0.27 | - | - | |||
| GEVO ORD | USD | 1.75 | - | +0.01 | 1.75 | 1.76 | 1.73 | 1.78 | |
| Gibraltar Industries Ord | USD | 37.92 | +0.29 | +0.76 | 37.82 | 38.00 | 37.53 | 38.50 | |
| GigaCloud Technology Ord S. | USD | 32.99 | +0.58 | +1.77 | 32.96 | 33.02 | 32.59 | 33.57 | |
| Gilat Satellite Networks L. | USD | 16.03 | +0.55 | +3.55 | 16.01 | 16.04 | 15.08 | 16.11 | |
| GILEAD SCI | USD | 129.14 | +0.15 | +0.12 | 129.12 | 129.15 | 128.01 | 131.04 | |
| Gitlab Ord Shs Class A | USD | 31.38 | +0.45 | +1.45 | 31.38 | 31.40 | 30.21 | 31.74 | |
| Gladstone Commercial REIT . | USD | 12.53 | +0.15 | +1.17 | 12.52 | 12.53 | 12.46 | 12.64 | |
| Gladstone Investment Corp. | USD | 15.74 | +0.18 | +1.12 | 15.73 | 15.74 | 15.56 | 15.86 | |
| Gladstone Land REIT Ord Sh. | USD | 9.28 | +0.09 | +0.92 | 9.27 | 9.28 | 9.26 | 9.42 | |
| Glimpse Group Ord Shs | USD | 0.68 | +0.02 | +3.03 | 0.67 | 0.73 | |||
| Global-E Online Ltd | USD | 32.92 | +1.13 | +3.55 | 32.90 | 32.96 | 32.69 | 33.68 | |
| Globalfoundries Ord Shs | USD | 86.00 | +0.01 | +0.01 | 85.98 | 86.02 | 81.30 | 86.85 | |
| Globalstar Voting Ord Shs | USD | 82.82 | +1.22 | +1.50 | 82.78 | 82.83 | 81.68 | 82.99 | |
| GLOBUS MARITIME ORD | USD | 2.11 | -0.04 | -1.86 | 2.11 | 2.12 | 2.09 | 2.15 | |
| GlycoMimetics Ord Shs | USD | 0.18 | - | -2.05 | 0.18 | 0.19 | |||
| Golar LNG Ord Shs | USD | 51.5 | -0.2 | -0.31 | 51.5 | 51.6 | 51.4 | 52.0 | |
| Golden Nugget Online Gamin. | USD | 5.78 | +0.28 | +5.09 | 5.70 | 6.25 | |||
| Golub Capital BDC Ord Shs | USD | 13.11 | +0.21 | +1.63 | 13.11 | 13.12 | 12.89 | 13.18 | |
| GoodRx Holdings Inc. | USD | 2.91 | +0.10 | +3.38 | 2.90 | 2.91 | 2.83 | 3.01 | |
| GOODYEAR TIRE & RUBR | USD | 5.7 | -0.1 | -1.12 | 5.7 | 5.7 | 5.7 | 5.9 | |
| Goosehead Insurance Ord Sh. | USD | 35.24 | +0.87 | +2.53 | 35.10 | 35.27 | 35.24 | 36.98 | |
| GoPro Inc. | USD | 1.0 | - | -2.87 | 1.0 | 1.0 | 1.0 | 1.1 | |
| Gores Holdings VI Ord Shs . | USD | 14.47 | +0.75 | +5.47 | 14.40 | 14.75 | |||
| Gorilla Technology Group O. | USD | 19.6250 | +1.3350 | +7.30 | 19.5400 | 19.7100 | 17.0001 | 19.7600 | |
| Grab Holdings Ord Shs Clas. | USD | 3.51 | +0.10 | +2.79 | 3.50 | 3.51 | 3.38 | 3.55 | |
| Grail Ord Shs | USD | 67.17 | +6.04 | +9.88 | 67.32 | 67.50 | 61.08 | 68.93 | |
| Gravity ADR Representing 2. | USD | 58.75 | -3.46 | -5.55 | 58.61 | 59.17 | 56.27 | 63.00 | |
| Great Elm Capital Corp. | USD | 6.31 | +0.23 | +3.74 | 6.29 | 6.35 | 6.08 | 6.34 | |
| GreenBox POS Ord Shs | USD | 0.90 | -0.11 | -11.04 | - | - | |||
| Greenidge Generation Holdi. | USD | 1.62 | +0.09 | +5.56 | 1.62 | 1.63 | 1.48 | 1.63 | |
| Greenland Technologies Hol. | USD | 0.67 | - | -0.28 | 0.66 | 0.68 | 0.64 | 0.68 | |
| GreenPower Motor Company I. | USD | 1.12 | - | +0.01 | 1.12 | 1.13 | 1.10 | 1.14 | |
| Greenpro Capital Ord Shs | USD | 1.73 | +0.02 | +1.17 | 1.65 | 1.75 | 1.62 | 1.76 | |
| Greenwave Technology Solut. | USD | 3.6500 | +0.1500 | +4.29 | 3.4500 | 3.6500 | 3.4500 | 3.6500 | |
| Greenwich LifeSciences Inc. | USD | 23.68 | -0.61 | -2.51 | 23.68 | 23.89 | 22.44 | 24.93 | |
| Grid Dynamics Holdings Ord. | USD | 6.94 | -0.11 | -1.49 | 6.93 | 6.94 | 6.91 | 7.18 | |
| Grindrod Shipping Holdings. | USD | 32.43 | -0.28 | -0.84 | 32.84 | 32.88 | 32.42 | 32.43 | |
| Gritstone bio Ord Shs | USD | 0.03 | -0.02 | -31.78 | - | - | |||
| Groupon Ord Shs | USD | 18.24 | +0.89 | +5.13 | 18.23 | 18.25 | 17.61 | 19.11 | |
| GrowGeneration Ord Shs | USD | 1.67 | +0.06 | +3.80 | 1.67 | 1.68 | 1.60 | 1.72 | |
| GRUBHUB ORD | USD | 59.89 | -1.16 | -1.90 | 59.90 | 59.91 | |||
| Grupo Aeroportuario del Ce. | USD | 100.40 | -0.78 | -0.77 | 100.39 | 100.50 | 100.01 | 101.78 | |
| Grupo Financiero Galicia A. | USD | 48.85 | +0.52 | +1.08 | 48.81 | 48.87 | 48.25 | 49.62 | |
| Gryphon Digital Mining Inc. | USD | 1.3800 | -0.1600 | -10.39 | 1.4900 | 1.5100 | |||
| GSI Technology Ord Shs | USD | 9.550 | -0.210 | -2.15 | 9.560 | 9.580 | 8.700 | 9.600 | |
| GT BIOPHARMA ORD | USD | 0.47 | +0.03 | +6.37 | 0.47 | 0.47 | 0.42 | 0.48 | |
| Guardant Health Inc. | USD | 130.88 | +3.85 | +3.03 | 130.77 | 130.99 | 127.39 | 133.07 | |
| Guardforce AI Ord Shs | USD | 0.56 | - | -0.52 | 0.54 | 0.57 | 0.53 | 0.57 | |
| 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 | 71.80 | +1.98 | +2.84 | 71.78 | 71.80 | 70.33 | 71.89 | |
| Harmony Biosciences Hldg O. | USD | 32.66 | +0.56 | +1.74 | 32.62 | 32.67 | 32.41 | 32.97 | |
| HARPOON THERAPEUTICS ORD | USD | 23.01 | +0.02 | +0.09 | 23.00 | 25.02 | |||
| Harrow Ord Shs | USD | 34.32 | +1.00 | +3.00 | 34.31 | 34.39 | 33.56 | 35.15 | |
| Harte Hanks Ord Shs | USD | 2.50 | -0.05 | -1.96 | 2.45 | 2.58 | 2.50 | 2.50 | |
| HASBRO ORD | USD | 84.19 | +0.06 | +0.07 | 84.18 | 84.23 | 83.69 | 85.44 | |
| 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 | 1.76 | +0.43 | +32.33 | 1.76 | 1.77 | 1.71 | 2.04 | |
| Health In Tech Ord Shs Cla. | USD | 1.040 | +0.075 | +7.77 | 1.030 | 1.050 | 0.969 | 1.050 | |
| Healthcare Services Group . | USD | 20.35 | +0.16 | +0.77 | 20.34 | 20.36 | 20.32 | 20.76 | |
| Healthequity Ord Shs | USD | 87.15 | +1.94 | +2.28 | 87.09 | 87.28 | 86.49 | 88.99 | |
| Heartland Express Ord Shs | USD | 15.61 | +0.43 | +2.80 | 15.60 | 15.61 | 15.17 | 15.69 | |
| Heat Biologics Inc. | USD | 2.70 | - | - | - | - | |||
| Hello Group ADR | USD | 5.68 | -0.08 | -1.39 | 5.68 | 5.69 | 5.67 | 5.82 | |
| Hennessy Advisors Ord Shs | USD | 9.97 | +0.07 | +0.71 | 9.84 | 10.19 | 9.92 | 10.08 | |
| Hennessy Capital Acquisiti. | USD | 10.06 | - | - | 10.05 | 10.06 | 10.06 | 10.06 | |
| Henry Schein Ord Shs | USD | 76.33 | +0.59 | +0.78 | 76.33 | 76.37 | 76.23 | 77.53 | |
| Hepion Pharmaceuticals Inc | USD | 0.32 | -0.07 | -18.79 | - | - | |||
| Heritage Commerce Ord Shs | USD | 13.45 | +0.40 | +3.07 | 12.26 | 13.66 | |||
| Heron Therapeutics Ord Shs | USD | 0.48 | +0.04 | +8.08 | 0.48 | 0.48 | 0.44 | 0.51 | |
| Hertz Global Holdings Inc | USD | 5.12 | -0.05 | -0.87 | 5.11 | 5.12 | 5.09 | 5.29 | |
| 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 | 8.32 | +0.24 | +2.97 | 8.30 | 8.31 | 7.91 | 8.43 | |
| HIMAX TECHNOLOGIES ADR REP. | USD | 24.15 | -0.05 | -0.19 | 24.13 | 24.16 | 21.80 | 24.17 | |
| Hive DigitalTechnologies L. | USD | 4.33 | -0.05 | -1.14 | 4.33 | 4.34 | 4.04 | 4.39 | |
| 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 | 12.68 | +0.34 | +2.76 | 12.56 | 12.91 | 12.34 | 13.02 | |
| 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 | 4.58 | +0.15 | +3.27 | 4.57 | 4.58 | 4.40 | 4.61 | |
| Hour Loop Ord Shs | USD | 1.96 | +0.11 | +5.95 | 1.91 | 1.95 | 1.87 | 2.02 | |
| 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 | 1.475 | +0.075 | +5.36 | 1.470 | 1.480 | 1.380 | 1.510 | |
| Humanigen Inc. | USD | 0.04 | -0.16 | -81.12 | - | - | |||
| HUNTINGTON BANCSHARES ORD | USD | 16.38 | +0.45 | +2.82 | 16.38 | 16.39 | 16.12 | 16.54 | |
| Hut 8 Corp | USD | 128.58 | -2.72 | -2.07 | 128.45 | 128.70 | 120.42 | 128.58 | |
| Hycroft Mining Holding Ord. | USD | 30.05 | -2.10 | -6.53 | 30.03 | 30.09 | 29.81 | 33.60 | |
| Hydrofarm Holdings Group O. | USD | 0.96 | - | -0.51 | 0.96 | 1.00 | 0.96 | 1.00 | |
| Hyperliquid Strategies Inc | USD | 9.8200 | -0.5500 | -5.30 | 9.8200 | 9.8300 | 9.4800 | 10.0000 | |
| 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 | 20.0 | +0.4 | +1.99 | 20.0 | 20.1 | 19.9 | 20.3 | |
| IAC INTERACTIVE ORD | USD | 42.24 | -0.62 | -1.45 | 41.24 | 43.00 | |||
| Icahn Enterprises L.P. | USD | 7.48 | +0.02 | +0.27 | 7.48 | 7.49 | 7.48 | 7.52 | |
| Ichor Holdings Aktie | USD | 72.14 | -0.32 | -0.43 | 72.06 | 72.19 | 67.37 | 72.22 | |
| ICON Ord Shs | USD | 152.72 | +8.82 | +6.13 | 152.72 | 153.08 | 144.28 | 153.75 | |
| Ideanomics Inc. | USD | 0.88 | -0.04 | -4.36 | - | - | |||
| IDEAYA Biosciences Inc. | USD | 28.99 | +0.59 | +2.06 | 28.97 | 28.99 | 28.83 | 29.59 | |
| IDENTIVE GROUP ORD | USD | 4.32 | +0.12 | +2.84 | 4.28 | 4.30 | 4.18 | 4.32 | |
| Idera Pharmaceuticals Ord . | USD | 0.43 | -0.13 | -23.47 | - | - | |||
| Idexx Laboratories Inc. | USD | 557.31 | -3.42 | -0.61 | 557.24 | 557.58 | 555.53 | 577.00 | |
| IEC Electronics Corp (Del) | USD | - | - | ||||||
| ILLUMINA INC | USD | 167.55 | -3.38 | -1.98 | 167.42 | 167.67 | 167.22 | 177.22 | |
| Immatics Ord Shs | USD | 10.2400 | +0.0350 | +0.34 | 10.2500 | 10.2600 | 10.1800 | 10.6100 | |
| Immersion Ord Shs | USD | 6.54 | +0.06 | +0.85 | 6.53 | 6.54 | 6.44 | 6.62 | |
| Immix Biopharma Ord Shs | USD | 8.355 | -0.085 | -1.01 | 8.350 | 8.360 | 8.330 | 8.950 | |
| Immunic Ord Shs | USD | 14.2200 | +0.0500 | +0.35 | 14.1000 | 14.4000 | 13.8000 | 15.2400 | |
| ImmunityBio Inc. | USD | 7.395 | +0.215 | +2.99 | 7.390 | 7.400 | 7.123 | 7.470 | |
| Immunocore Holdings ADR | USD | 28.98 | +0.33 | +1.15 | 28.89 | 28.98 | 28.66 | 29.61 | |
| IMMUNOME ORD | USD | 19.71 | -0.10 | -0.50 | 19.68 | 19.72 | 19.65 | 20.23 | |
| Immunovant Inc. | USD | 32.22 | +1.07 | +3.44 | 32.22 | 32.24 | 31.10 | 32.61 | |
| Immutep American Depositar. | USD | 0.39 | -0.01 | -3.12 | 0.39 | 0.40 | 0.39 | 0.41 | |
| IMPINJ Ord Shs | USD | 137.15 | -0.61 | -0.44 | 136.83 | 137.34 | 133.20 | 139.95 | |
| INCYTE ORD | USD | 100.82 | +2.84 | +2.90 | 100.76 | 100.80 | 98.75 | 101.46 | |
| Indaptus Therapeutics Ord . | USD | 2.96 | +0.75 | +34.02 | 2.96 | 3.00 | 2.11 | 4.43 | |
| Indivior Pharmaceuticals O. | USD | 37.7700 | +2.3400 | +6.60 | 37.7500 | 37.7800 | 35.5700 | 37.9300 | |
| INFINITY PHARMACEUTICALS O. | USD | 0.04 | -0.04 | -46.98 | - | - | |||
| InflaRx NV | USD | 2.00 | -0.06 | -2.91 | 2.00 | 2.01 | 1.98 | 2.08 | |
| Infrastructure and Energy . | USD | 13.72 | -0.06 | -0.44 | 13.50 | 15.40 | |||
| Ingles Markets Ord Shs Cla. | USD | 86.55 | -0.81 | -0.93 | 86.41 | 86.73 | 86.00 | 89.20 | |
| Inhibikase Therapeutics Or. | USD | 1.675 | +0.005 | +0.30 | 1.670 | 1.680 | 1.675 | 1.730 | |
| Inmode Ord Shs | USD | 13.64 | +0.15 | +1.07 | 13.63 | 13.64 | 13.50 | 13.68 | |
| INmune Bio Ord Shs | USD | 1.35 | +0.03 | +1.89 | 1.34 | 1.35 | 1.31 | 1.40 | |
| Innodata Ord Shs | USD | 119.82 | +11.55 | +10.67 | 119.33 | 120.00 | 104.01 | 122.39 | |
| Innoviva Inc. | USD | 22.31 | +0.61 | +2.81 | 22.29 | 22.31 | 21.99 | 22.39 | |
| Innoviz Technologies Ord S. | USD | 0.76 | +0.02 | +2.18 | 0.75 | 0.77 | 0.72 | 0.78 | |
| INOTEK PHARMACEUTICALS ORD | USD | 3.04 | -0.16 | -5.00 | 3.01 | 3.10 | |||
| Inovio Pharmaceuticals Inc. | USD | 1.17 | +0.03 | +2.19 | 1.16 | 1.17 | 1.15 | 1.20 | |
| 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 | 14.11 | +0.29 | +2.10 | 14.06 | 14.17 | 13.56 | 14.48 | |
| Insight Enterprises Ord Sh. | USD | 118.06 | +2.46 | +2.13 | 117.81 | 118.08 | 114.43 | 120.68 | |
| InspireMD Ord Shs | USD | 0.93 | -0.04 | -3.65 | 0.93 | 0.93 | 0.91 | 0.99 | |
| Intec Pharma Ord Shs | USD | - | - | ||||||
| Integra LifeSciences Holdi. | USD | 17.03 | +0.93 | +5.75 | 17.01 | 17.03 | 16.27 | 17.46 | |
| Integrated Media Technolog. | USD | 0.50 | -0.02 | -4.64 | 0.46 | 0.55 | 0.50 | 0.51 | |
| Intel Corp. | USD | 111.89 | -0.83 | -0.73 | 111.87 | 111.89 | 107.48 | 111.93 | |
| Intellia Therapeutics Ord . | USD | 14.79 | +1.77 | +13.59 | 14.79 | 14.80 | 13.12 | 15.49 | |
| Intellicheck Mobilisa Ord . | USD | 4.35 | +0.17 | +3.95 | 4.34 | 4.35 | 4.15 | 4.42 | |
| Intelligent Living Applica. | USD | 3.46 | -0.13 | -3.62 | 3.52 | 3.87 | 3.45 | 3.54 | |
| INTERACTIVE BRO | USD | 86.37 | -0.78 | -0.90 | 86.36 | 86.37 | 83.11 | 86.54 | |
| 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 | 303.37 | -8.07 | -2.59 | 303.30 | 303.38 | 303.13 | 321.08 | |
| Intuitive Machines Ord Shs. | USD | 34.51 | +0.68 | +2.01 | 34.50 | 34.52 | 31.76 | 34.73 | |
| INTUITIVE SURGICAL ORD | USD | 416.07 | +8.78 | +2.16 | 415.90 | 416.23 | 412.85 | 423.46 | |
| 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 | 75.25 | +1.43 | +1.93 | 75.24 | 75.29 | 73.82 | 75.86 | |
| Iovance Biotherapeutics Or. | USD | 4.43 | +0.64 | +16.75 | 4.42 | 4.43 | 3.85 | 4.58 | |
| IPG PHOTONICS ORD | USD | 125.22 | +3.60 | +2.96 | 124.93 | 125.50 | 115.41 | 125.57 | |
| iQIYI ADS Representing 7 O. | USD | 1.08 | - | +0.31 | 1.08 | 1.09 | 1.08 | 1.10 | |
| Iridium Communications Ord. | USD | 52.77 | +3.80 | +7.75 | 52.72 | 52.78 | 47.27 | 52.91 | |
| Iris Energy Pty Ord Shs | USD | 62.38 | -3.10 | -4.73 | 62.35 | 62.38 | 59.68 | 62.91 | |
| 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 | 80.62 | -1.50 | -1.83 | 80.58 | 80.67 | 80.53 | 82.60 | |
| Ituran Location and Contro. | USD | 65.66 | +0.61 | +0.93 | 65.21 | 65.66 | 63.83 | 66.00 | |
| IZEA Worldwide Inc. | USD | 3.80 | +0.06 | +1.60 | 3.76 | 3.80 | 3.74 | 3.84 | |
| J.B. HUNT TRAN | USD | 282.37 | +2.32 | +0.83 | 281.94 | 282.46 | 279.82 | 283.89 | |
| Jack Henry and Associates . | USD | 132.12 | -1.01 | -0.76 | 132.06 | 132.18 | 132.01 | 136.70 | |
| Jaguar Health Inc. | USD | 3.04 | +0.12 | +3.94 | 3.01 | 3.05 | 2.89 | 3.06 | |
| JAKKS Pacific Ord Shs | USD | 21.5900 | +0.0200 | +0.09 | 21.4600 | 21.5400 | 21.5850 | 22.1100 | |
| James River Group Holdings. | USD | 3.895 | +0.065 | +1.70 | 3.890 | 3.900 | 3.885 | 3.980 | |
| Janux Therapeutics Ord Shs | USD | 13.92 | +0.33 | +2.43 | 13.92 | 13.93 | 13.71 | 14.06 | |
| Jazz Pharma Plc | USD | 238.11 | +7.18 | +3.11 | 237.97 | 238.29 | 232.83 | 238.28 | |
| JD.COM ADR REP 2 CL A ORD | USD | 29.26 | -0.16 | -0.53 | 29.25 | 29.26 | 29.26 | 29.79 | |
| Jefferson Capital Ord Shs | USD | 15.8850 | +0.3650 | +2.35 | 15.8800 | 15.9000 | 15.5900 | 16.0900 | |
| JETBLUE AIRWAYS ORD | USD | 4.84 | +0.07 | +1.52 | 4.84 | 4.85 | 4.81 | 4.91 | |
| JFrog Ltd. | USD | 85.47 | +1.61 | +1.92 | 85.40 | 85.48 | 81.00 | 86.12 | |
| Jiayin Group Inc. | USD | 4.04 | +0.01 | +0.25 | 4.03 | 4.04 | 4.02 | 4.20 | |
| JOANN Ord Shs | USD | 0.10 | -0.01 | -11.91 | - | - | |||
| Johnson Outdoors Ord Shs C. | USD | 45.29 | +0.68 | +1.52 | 45.08 | 45.40 | 44.71 | 45.60 | |
| JOYY INC | USD | 41.55 | -1.08 | -2.53 | - | - | |||
| JSC Kaspi kz Global Sponso. | USD | 84.34 | -1.29 | -1.51 | 84.33 | 84.53 | 84.18 | 86.82 | |
| Juno Therapeutics Inc. | USD | 86.96 | - | - | 0.01 | 199 999.99 | |||
| Just Eat Takeaway com N V . | USD | 3.33 | - | - | - | - | |||
| Jyong Biotech Ord Shs | USD | 2.04 | -0.05 | -2.30 | 2.02 | 2.09 | 2.03 | 2.18 | |
| Kaiser Aluminium Ord Shs | USD | 189.26 | +2.93 | +1.57 | 188.30 | 189.66 | 182.20 | 189.79 | |
| Kaixin Holdings | USD | 6.24 | +0.28 | +4.77 | 6.24 | 6.51 | 5.92 | 6.43 | |
| KALA BIO Inc | USD | 2.285 | +0.045 | +2.01 | 2.280 | 2.300 | 2.210 | 2.472 | |
| KalVista Pharmaceuticals O. | USD | 26.96 | +0.01 | +0.02 | 26.95 | 26.96 | 26.95 | 26.96 | |
| KAMADA ORD | USD | 7.38 | -0.01 | -0.14 | 7.37 | 7.39 | 7.35 | 7.43 | |
| KANDI TECHNOLOGIES GROUP | USD | 0.80 | -0.02 | -2.44 | 0.78 | 0.81 | 0.76 | 0.81 | |
| KARYOPHARM THERAPEUTICS OR. | USD | 8.89 | -0.12 | -1.28 | 8.87 | 8.92 | 8.88 | 9.39 | |
| KemPharm Inc. | USD | 5.81 | -0.02 | -0.34 | - | - | |||
| Keurig Dr Pepper Ord Shs | USD | 30.26 | -0.30 | -0.97 | 30.25 | 30.26 | 30.25 | 30.92 | |
| KEZAR LIFE SCIENCES ORD | USD | 7.29 | -0.07 | -0.95 | 7.30 | 7.70 | |||
| Kindred Biosciences Inc. | USD | 2.97 | +0.02 | +0.64 | 2.96 | 3.15 | 2.92 | 2.97 | |
| Kingsoft Cloud Holdings AD. | USD | 12.47 | -0.27 | -2.12 | 12.47 | 12.48 | 12.45 | 12.66 | |
| Kiniksa Pharmaceuticals Or. | USD | 49.77 | +1.92 | +4.01 | 49.77 | 49.84 | 47.43 | 50.48 | |
| KINS Technology Group Inc. | USD | 0.2854 | +0.1262 | +79.27 | 0.2850 | 0.2857 | 0.2544 | 0.3347 | |
| KITE PHARMA ORD | USD | 179.79 | - | - | 0.01 | 179.99 | |||
| KLA-TENCOR | USD | 2 129.18 | +4.07 | +0.19 | 2 128.68 | 2 129.67 | 2 034.01 | 2 129.69 | |
| Knightscope Inc | USD | 2.564 | +0.014 | +0.54 | 2.560 | 2.570 | 2.520 | 2.635 | |
| KnowBe4 Ord Shs Class A | USD | 24.89 | - | - | 24.89 | 24.90 | |||
| Kodiak Sciences Inc. | USD | 33.87 | -0.08 | -0.24 | 33.78 | 33.96 | 33.33 | 35.24 | |
| KOPIN CORP | USD | 6.35 | +0.16 | +2.50 | 6.34 | 6.35 | 5.78 | 6.46 | |
| Korro Bio Ord Shs | USD | 10.87 | -0.21 | -1.90 | 10.83 | 10.90 | 10.83 | 11.68 | |
| Koss Corp. | USD | 4.07 | +0.03 | +0.62 | 4.03 | 4.10 | 3.99 | 4.10 | |
| KRAFT HEINZ ORD | USD | 22.52 | -0.25 | -1.08 | 22.51 | 22.52 | 22.50 | 23.22 | |
| KRATOS DEFENSE AND SECURIT. | USD | 62.81 | +4.38 | +7.50 | 62.80 | 62.86 | 57.94 | 62.94 | |
| Krispy Kreme Ord Shs | USD | 3.27 | -0.04 | -1.06 | 3.26 | 3.27 | 3.26 | 3.40 | |
| Krystal Biotech Inc. | USD | 307.68 | +5.86 | +1.94 | 308.04 | 308.35 | 298.93 | 312.38 | |
| Kubient Inc. | USD | 0.10 | -0.01 | -12.00 | - | - | |||
| Kulicke & Soffa Industries. | USD | 108.69 | +0.29 | +0.26 | 108.78 | 108.97 | 103.06 | 108.72 | |
| Kura Sushi USA Ord Shs | USD | 44.66 | +0.51 | +1.14 | 44.65 | 44.76 | 44.54 | 46.83 | |
| Kymera Therapeutics Ord Sh. | USD | 73.08 | -0.13 | -0.18 | 73.00 | 73.08 | 72.66 | 75.00 | |
| LAKELAND INDUSTRIES ORD | USD | 9.98 | +0.19 | +1.89 | 9.96 | 10.00 | 9.75 | 10.10 | |
| LAM RESEARCH ORD | USD | 338.79 | -4.93 | -1.43 | 338.63 | 338.86 | 324.72 | 338.93 | |
| Landos Biopharma Ord Shs | USD | 22.94 | +0.14 | +0.61 | - | - | |||
| Lantheus Holdings Aktie | USD | 102.76 | +2.51 | +2.50 | 102.67 | 102.83 | 100.68 | 103.75 | |
| Larimar Therapeutics Ord S. | USD | 3.17 | -0.04 | -1.09 | 3.16 | 3.17 | 3.15 | 3.35 | |
| Laser Photonics Ord Shs | USD | 3.300 | +0.170 | +5.43 | 3.290 | 3.310 | 2.770 | 3.800 | |
| Latch Ord Shs | USD | 1.01 | - | -0.25 | 1.00 | 1.01 | |||
| Latham Group Ord Shs | USD | 5.34 | +0.06 | +1.04 | 5.33 | 5.34 | 5.31 | 5.50 | |
| LATTICE SEMICONDUCTOR ORD | USD | 154.17 | -0.44 | -0.28 | 154.15 | 154.31 | 146.29 | 154.32 | |
| 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 | 10.82 | +0.15 | +1.41 | 10.61 | 11.04 | 10.69 | 11.42 | |
| LendingTree Aktie | USD | 36.20 | +0.18 | +0.49 | 36.14 | 36.25 | 36.16 | 37.56 | |
| LENZ Therapeutics Ord Shs | USD | 7.11 | +0.10 | +1.43 | 7.09 | 7.13 | 7.03 | 7.31 | |
| Leonardo DRS Ord Shs | USD | 46.82 | +1.21 | +2.65 | 46.81 | 46.83 | 45.65 | 46.82 | |
| LEXICON PHARMACEUTICALS OR. | USD | 1.91 | +0.06 | +2.97 | 1.90 | 1.91 | 1.84 | 1.99 | |
| LexinFintech Holdings Amer. | USD | 2.25 | +0.06 | +2.51 | 2.24 | 2.25 | 2.19 | 2.29 | |
| LGI HOMES ORD | USD | 50.35 | +3.04 | +6.43 | 50.34 | 50.56 | 50.06 | 51.30 | |
| Li Auto Inc. | USD | 14.69 | -0.31 | -2.03 | 14.68 | 14.69 | 14.62 | 14.79 | |
| LIBERTY GLOBAL CL A ORD | USD | 11.73 | -0.02 | -0.13 | 11.72 | 11.73 | 11.72 | 12.07 | |
| Liberty Global Ord Shs Cla. | USD | 11.34 | +0.01 | +0.04 | 11.33 | 11.34 | 11.33 | 11.64 | |
| Liberty Live Holdings Ord . | USD | 88.53 | -2.65 | -2.91 | 88.32 | 88.59 | 88.02 | 91.18 | |
| 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 | 86.42 | -0.46 | -0.53 | 86.41 | 86.59 | 86.11 | 89.47 | |
| LifeMD Ord Shs | USD | 4.82 | +0.26 | +5.59 | 4.81 | 4.82 | 4.51 | 4.99 | |
| LifeStance Health Group In. | USD | 7.685 | +0.185 | +2.47 | 7.680 | 7.690 | 7.570 | 7.860 | |
| Lifevantage Ord Shs | USD | 9.650 | +1.330 | +15.99 | 9.620 | 9.680 | 8.390 | 11.000 | |
| Lightbridge Ord | USD | 11.11 | +0.14 | +1.28 | 11.08 | 11.13 | 10.82 | 11.26 | |
| LightPath Technologies Ord. | USD | 18.41 | +2.79 | +17.86 | 18.39 | 18.42 | 14.70 | 18.42 | |
| Lightwave Logic Ord Shs | USD | 12.84 | +0.55 | +4.48 | 12.83 | 12.85 | 11.61 | 12.89 | |
| Lincoln Electric Holdings . | USD | 263.08 | +0.26 | +0.10 | 263.04 | 263.13 | 262.56 | 265.95 | |
| Lipocine Ord Shs | USD | 2.18 | -0.01 | -0.45 | 2.18 | 2.19 | 2.13 | 2.21 | |
| Lisata Therapeutics Ord Sh. | USD | 3.34 | -0.14 | -3.97 | 3.34 | 3.35 | 3.34 | 3.45 | |
| Live Oak Bancshares Ord Sh. | USD | 37.28 | +1.27 | +3.53 | 37.20 | 37.28 | 36.65 | 37.50 | |
| LivePerson Inc. | USD | 2.25 | - | +0.03 | 2.25 | 2.26 | 2.22 | 2.30 | |
| Livongo Health Ord Shs | USD | 139.77 | - | - | 136.63 | 138.21 | |||
| LKQ ORD | USD | 25.15 | -0.38 | -1.48 | 25.15 | 25.16 | 25.14 | 26.03 | |
| LOGITECH N ORD | USD | 118.40 | -0.67 | -0.56 | 118.40 | 118.45 | 118.16 | 119.61 | |
| LOGMEIN ORD | USD | 86.04 | - | - | 86.04 | 86.05 | |||
| Longeveron Ord Shs Class A | USD | 0.80 | - | +0.13 | 0.80 | 0.81 | 0.79 | 0.82 | |
| Lordstown Motors Ord Shs | USD | 6.23 | +2.02 | +47.96 | 6.22 | 6.24 | |||
| Lovesac Company Ord Shs | USD | 16.08 | +0.65 | +4.21 | 16.08 | 16.10 | 15.61 | 16.13 | |
| LSI Industries Ord Shs | USD | 23.01 | +0.17 | +0.74 | 23.00 | 23.06 | 22.78 | 23.37 | |
| Lucid Group Ord Shs | USD | 5.72 | -0.01 | -0.09 | 5.71 | 5.72 | 5.68 | 5.85 | |
| LULULEMON ATHLETICA ORD | USD | 125.15 | -0.88 | -0.70 | 125.10 | 125.20 | 125.00 | 129.00 | |
| LUMENTUM HOLDINGS ORD | USD | 939.24 | +1.24 | +0.13 | 939.04 | 939.99 | 864.20 | 943.74 | |
| Luminar Technologies Inc. | USD | 0.19 | -0.03 | -13.46 | 0.17 | 0.19 | |||
| Lunai Bioworks Ord Shs | USD | 2.8200 | -0.0500 | -1.74 | 2.8200 | 2.9000 | 2.7260 | 2.8700 | |
| 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 | 14.19 | +0.10 | +0.67 | 14.18 | 14.19 | 14.12 | 14.63 | |
| MacroGenics Ord Shs | USD | 4.29 | +0.09 | +2.14 | 4.28 | 4.29 | 4.15 | 4.46 | |
| MAGIC EMPIRE GLOBAL CL A O. | USD | 1.24 | -0.01 | -0.40 | 1.18 | 1.25 | 1.23 | 1.26 | |
| Magnite Ord Shs | USD | 15.03 | +0.58 | +4.01 | 15.03 | 15.04 | 14.68 | 15.45 | |
| Mainz Biomed B V Ord Shs | USD | 0.84 | +0.02 | +2.07 | 0.77 | 0.86 | |||
| Malibu Boats Inc. | USD | 26.89 | -0.40 | -1.45 | 26.84 | 26.95 | 26.17 | 27.94 | |
| Manhattan Bridge Capital O. | USD | 4.24 | - | +0.02 | 4.24 | 4.28 | 4.22 | 4.27 | |
| MannKind Aktie | USD | 3.47 | +0.11 | +3.13 | 3.46 | 3.47 | 3.34 | 3.50 | |
| Maplebear Ord Shs | USD | 41.9500 | +1.9700 | +4.93 | 41.9300 | 41.9600 | 39.9900 | 42.1000 | |
| MapLight Therapeutics Ord . | USD | 30.3550 | +2.0150 | +7.11 | 30.2200 | 30.4900 | 27.7600 | 30.9300 | |
| MARA Holdings Inc. | USD | 13.80 | -0.17 | -1.18 | 13.79 | 13.80 | 13.27 | 13.83 | |
| Maravai Lifesciences Holdi. | USD | 4.94 | +0.10 | +2.07 | 4.94 | 4.95 | 4.86 | 5.21 | |
| Marex Group Ord Shs | USD | 55.77 | +1.87 | +3.47 | 55.66 | 55.81 | 53.13 | 55.99 | |
| Marine Petroleum Units | USD | 4.80 | -0.09 | -1.74 | 4.80 | 4.95 | 4.80 | 4.91 | |
| Marketaxess Holding Inc. | USD | 120.32 | -2.67 | -2.17 | 120.24 | 120.39 | 120.24 | 126.00 | |
| Marqeta Inc. | USD | 3.96 | +0.09 | +2.20 | 3.95 | 3.96 | 3.90 | 4.02 | |
| MARRIOTT INTERNATIONAL CL . | USD | 384.31 | +7.56 | +2.01 | 384.31 | 384.38 | 380.64 | 385.39 | |
| Marvell Technology Ord Shs | USD | 316.54 | +14.89 | +4.94 | 316.41 | 316.67 | 277.59 | 317.23 | |
| Marzetti Ord Shs | USD | 106.3950 | -0.6150 | -0.57 | 106.3700 | 106.5300 | 106.3950 | 110.2300 | |
| Masimo | USD | 178.90 | +0.12 | +0.06 | 178.89 | 178.90 | 178.72 | 178.96 | |
| Match Group Ord Shs | USD | 34.72 | +0.40 | +1.15 | 34.71 | 34.72 | 34.47 | 35.27 | |
| Materialise ADR | USD | 6.79 | +0.18 | +2.72 | 6.75 | 6.79 | 6.56 | 6.91 | |
| MATTEL ORD | USD | 14 | - | -1.99 | 14 | 14 | 14 | 15 | |
| Matthews International Ord. | USD | 25.20 | -0.24 | -0.94 | 25.20 | 25.23 | 24.97 | 26.15 | |
| Maxeon Solar Technologies.. | USD | 0.76 | -0.28 | -26.99 | 0.73 | 0.83 | |||
| MAXIM INTEGRATED | USD | 96.99 | +2.41 | +2.55 | 96.98 | 96.99 | |||
| MBX Biosciences Ord Shs | USD | 30.30 | +0.25 | +0.82 | 30.15 | 30.45 | 29.78 | 31.07 | |
| Mc Grath Rent Corp. | USD | 109.00 | +2.06 | +1.93 | 108.80 | 109.06 | 108.25 | 109.96 | |
| McAfee Ord Shs Class A | USD | - | - | ||||||
| MEDICINOVA | USD | 1.33 | +0.01 | +0.38 | 1.32 | 1.33 | 1.31 | 1.33 | |
| MediWound Ltd | USD | 14.23 | +0.50 | +3.64 | 14.16 | 14.30 | 13.73 | 14.24 | |
| Medline Ord Shs Class A | USD | 34.60 | +0.13 | +0.38 | 34.60 | 34.61 | 33.83 | 35.14 | |
| Medpace Holdings Inc. | USD | 459.87 | +9.06 | +2.01 | 458.96 | 459.87 | 454.14 | 466.22 | |
| MEI PHARMA ORD | USD | 3.040 | +0.260 | +9.35 | 3.020 | 3.050 | |||
| Mercadolibre Inc. | USD | 1 633.23 | -5.31 | -0.32 | 1 632.43 | 1 633.63 | 1 631.15 | 1 683.55 | |
| MERCER INTERNATIONAL ORD | USD | 1 | - | +1.31 | 1 | 1 | 1 | 1 | |
| Mereo BioPharma Group Plc | USD | 0.33 | -0.01 | -2.51 | 0.32 | 0.33 | 0.32 | 0.35 | |
| Meridian Bioscience Inc. | USD | 5.75 | +0.01 | +0.17 | 5.75 | 5.82 | 5.05 | 5.89 | |
| Merlin Ord Shs | USD | 7.13 | -0.14 | -1.93 | 7.13 | 7.15 | 6.90 | 7.32 | |
| 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 | 14.88 | +0.36 | +2.48 | 14.87 | 14.88 | 14.56 | 15.12 | |
| Meta Platforms Inc. | USD | 629.83 | +6.85 | +1.10 | 629.72 | 629.90 | 622.60 | 642.33 | |
| MicroAlgo Inc | USD | 5.25 | +0.14 | +2.64 | 5.11 | 5.24 | 4.90 | 5.29 | |
| MICROCHIP TECHNOLOGY ORD | USD | 98.17 | +1.62 | +1.68 | 98.17 | 98.21 | 94.58 | 99.60 | |
| MICROCLOUD HOLOGRAM ORD | USD | 1.88 | +0.02 | +1.03 | 1.87 | 1.88 | 1.82 | 1.91 | |
| Micron Technology Inc. | USD | 1 025.56 | -54.02 | -5.00 | 1 025.45 | 1 025.75 | 971.68 | 1 026.80 | |
| Microsoft Corp. | USD | 427.28 | -0.06 | -0.01 | 427.24 | 427.28 | 426.41 | 436.15 | |
| MICROSTRATEGY CL A ORD | USD | 128.44 | +1.90 | +1.50 | 128.38 | 128.46 | 125.66 | 131.47 | |
| Microvast Holdings Ord Shs | USD | 1.39 | -0.06 | -3.82 | 1.38 | 1.39 | 1.37 | 1.44 | |
| Microvision | USD | 0.43 | - | +0.94 | 0.43 | 0.43 | 0.40 | 0.44 | |
| Middleby Ord Shs | USD | 154.68 | -1.55 | -0.99 | 154.62 | 154.78 | 154.68 | 158.23 | |
| Middlesex Water Ord Shs | USD | 52.23 | +0.30 | +0.58 | 52.14 | 52.25 | 52.06 | 53.19 | |
| Millicom International Cel. | USD | 87.73 | +1.66 | +1.92 | 87.69 | 87.76 | 86.00 | 88.94 | |
| MIND CTI ORD | USD | 0.97 | +0.05 | +5.13 | 0.95 | 0.98 | 0.92 | 0.98 | |
| Mind Medicine (MindMed) | USD | 15.02 | +0.15 | +1.01 | 14.87 | 15.00 | |||
| MINERVA NEUROSCIENCES INC | USD | 4.82 | +0.14 | +2.88 | 4.80 | 4.83 | 4.62 | 4.88 | |
| MiNK Therapeutics Ord Shs | USD | 12.79 | +0.03 | +0.20 | 12.63 | 12.99 | 11.84 | 13.40 | |
| MISSFRESH ADS REP 90 ORD | USD | 1.00 | +0.05 | +5.26 | - | - | |||
| MITEK SYSTEMS ORD | USD | 16.04 | -0.14 | -0.87 | 16.05 | 16.07 | 15.93 | 16.40 | |
| MKS Instruments | USD | 333.42 | -1.74 | -0.52 | 333.74 | 334.99 | 318.01 | 334.29 | |
| Mobileye Global Ord Shs Cl. | USD | 10.62 | -0.12 | -1.08 | 10.62 | 10.63 | 10.51 | 10.92 | |
| Moderna Inc. | USD | 50.81 | +1.75 | +3.56 | 50.79 | 50.83 | 48.94 | 51.89 | |
| 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 | 2.50 | +0.04 | +1.63 | 2.46 | 2.58 | 2.40 | 2.64 | |
| Momentus Inc | USD | 16.40 | +3.28 | +25.00 | 16.36 | 16.49 | 13.02 | 17.18 | |
| Momo A Aktie | USD | - | - | ||||||
| Monday.com Ltd. | USD | 87.55 | +1.60 | +1.86 | 87.55 | 87.66 | 86.53 | 90.76 | |
| MONDELEZ INTERNATIONAL CL . | USD | 60.88 | -0.43 | -0.70 | 60.88 | 60.90 | 60.88 | 62.41 | |
| Moneygram International In. | USD | 10.99 | - | - | 10.99 | 11.00 | |||
| MongoDB Ord Shs | USD | 382.28 | +13.96 | +3.79 | 381.96 | 382.61 | 369.00 | 390.00 | |
| Monolithic Power Systems O. | USD | 1 653.94 | -35.95 | -2.13 | 1 652.88 | 1 655.18 | 1 591.64 | 1 655.22 | |
| MONOPAR THERAPEUTICS ORD | USD | 60.40 | -0.16 | -0.26 | 60.47 | 60.87 | 60.13 | 64.78 | |
| MONSTER BEVERAGE | USD | 89.20 | +0.16 | +0.17 | 89.18 | 89.20 | 89.18 | 90.44 | |
| Montauk Renewables Ord Shs | USD | 1.67 | +0.05 | +2.78 | 1.66 | 1.67 | 1.64 | 1.71 | |
| MoonLake Immunotherapeutic. | USD | 18.35 | +0.08 | +0.44 | 18.36 | 18.39 | 18.23 | 18.56 | |
| Morningstar Ord Shs | USD | 184.20 | +3.47 | +1.92 | 183.93 | 184.19 | 182.89 | 189.99 | |
| Motorcar Parts of America . | USD | 10.53 | -0.03 | -0.24 | 10.47 | 10.51 | 10.47 | 10.78 | |
| Motorsport Games Ord Shs C. | USD | 4.05 | -0.14 | -3.34 | 4.00 | 4.07 | 4.02 | 4.17 | |
| 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 | 1.65 | -0.01 | -0.30 | 1.64 | 1.65 | 1.63 | 1.67 | |
| Nano Nuclear Energy Ord Sh. | USD | 25.89 | -0.48 | -1.82 | 25.85 | 25.88 | 25.03 | 25.93 | |
| Nano-X Imaging Ltd | USD | 2.04 | +0.17 | +9.09 | 2.03 | 2.04 | 1.85 | 2.10 | |
| 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 | 221.34 | +9.49 | +4.48 | 221.12 | 221.65 | 212.17 | 227.90 | |
| National Beverage Ord Shs | USD | 35.34 | -0.59 | -1.64 | 35.32 | 35.35 | 35.34 | 36.62 | |
| Navient Corp. | USD | 7.73 | +0.29 | +3.90 | 7.73 | 7.74 | 7.62 | 8.00 | |
| Navitas Semiconductor Ord . | USD | 30.45 | -0.40 | -1.28 | 30.43 | 30.45 | 28.20 | 30.85 | |
| Ncino Ord Shs | USD | 15.64 | -0.24 | -1.51 | 15.63 | 15.65 | 15.60 | 16.50 | |
| Nebius Group NV | USD | 260.5 | +8.8 | +3.50 | 260.4 | 260.6 | 234.7 | 261.2 | |
| NEKTAR THERAPEUTICS ORD | USD | 58.31 | -0.93 | -1.56 | 58.27 | 58.42 | 58.20 | 61.00 | |
| Neogen Ord Shs | USD | 9.05 | +0.24 | +2.72 | 9.04 | 9.05 | 8.97 | 9.21 | |
| Neovasc Inc. | USD | 29.96 | +0.42 | +1.40 | 29.87 | 30.69 | |||
| NerdWallet Ord Shs Class A | USD | 8.13 | +0.11 | +1.37 | 8.12 | 8.13 | 8.09 | 8.36 | |
| NET ELEMENT ORD | USD | - | - | ||||||
| NETAPP ORD | USD | 177.24 | -3.84 | -2.12 | 177.00 | 177.27 | 174.80 | 180.00 | |
| Netcapital Ord Shs | USD | 0.93 | -0.08 | -7.63 | 0.93 | 0.94 | 0.93 | 1.03 | |
| NETEASE.COM INC | USD | 123.01 | +0.37 | +0.30 | 122.96 | 123.04 | 122.91 | 124.46 | |
| Netflix Inc. | USD | 81.71 | +0.19 | +0.23 | 81.70 | 81.71 | 81.50 | 83.70 | |
| Netskope Ord Shs Class A | USD | 10.1650 | -2.2350 | -18.02 | 10.1600 | 10.1700 | 9.4100 | 10.6466 | |
| NEUBASE THERAPEUTICS ORD | USD | 0.37 | -0.02 | -4.50 | - | - | |||
| Neumora Therapeutics Ord S. | USD | 1.75 | +0.01 | +0.29 | 1.74 | 1.75 | 1.73 | 1.79 | |
| NEUROBO PHARMACEUTICALS O | USD | 2.38 | +0.03 | +1.28 | - | - | |||
| Neurocrine Biosciences Ord. | USD | 168.03 | +2.92 | +1.77 | 168.03 | 168.17 | 164.83 | 169.57 | |
| Neuronetics Ord Shs | USD | 1.46 | +0.07 | +5.04 | 1.46 | 1.47 | 1.38 | 1.49 | |
| NeuroOne Medical Technolog. | USD | 3.55 | +0.08 | +2.31 | 3.47 | 3.59 | 3.43 | 3.56 | |
| NeuroPace Ord Shs | USD | 16.54 | +0.66 | +4.12 | 16.48 | 16.57 | 15.95 | 16.99 | |
| New Fortress Energy Inc. | USD | 0.53 | +0.03 | +5.86 | 0.53 | 0.53 | 0.51 | 0.55 | |
| 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 | 33.2750 | +1.1650 | +3.63 | 33.2600 | 33.3000 | 32.1200 | 33.4200 | |
| Newborn Acquisition Corp. | USD | - | - | ||||||
| NEWELL RUBBER ORD | USD | 3.69 | +0.23 | +6.50 | 3.68 | 3.69 | 3.50 | 3.69 | |
| NewHold Investment Ord Shs. | USD | 11.20 | -0.02 | -0.18 | 11.17 | 11.24 | 11.15 | 11.45 | |
| News Ord Shs Class A | USD | 26.62 | +0.57 | +2.17 | 26.61 | 26.62 | 26.28 | 27.00 | |
| News Ord Shs Class B | USD | 30.51 | +0.69 | +2.31 | 30.50 | 30.51 | 30.05 | 30.84 | |
| Newtek Business Services O. | USD | 13.22 | +0.57 | +4.51 | 13.20 | 13.23 | 12.67 | 13.31 | |
| Nexstar Media Group Inc. | USD | 180.54 | -0.98 | -0.54 | 180.31 | 180.54 | 180.52 | 187.03 | |
| NextDecade Corp | USD | 8.650 | +0.210 | +2.49 | 8.650 | 8.660 | 8.250 | 8.680 | |
| 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 | 147.82 | +1.35 | +0.92 | 147.80 | 147.93 | 139.76 | 149.28 | |
| NICE Ltd | USD | 93.95 | -0.96 | -1.01 | 93.83 | 93.97 | 93.68 | 96.97 | |
| Nikola Corp. | USD | 0.18 | -0.07 | -28.74 | - | - | |||
| Niocorp Developments Ord S. | USD | 5.8650 | +0.0650 | +1.12 | 5.8600 | 5.8700 | 5.6100 | 5.9600 | |
| NiSun Intal Ent Dev Group . | USD | 1.4500 | +0.1550 | +11.97 | 1.5000 | 1.5600 | |||
| Niu Technologies | USD | 2.36 | +0.12 | +5.36 | 2.36 | 2.37 | 2.20 | 2.41 | |
| nLIGHT Ord Shs | USD | 76.2250 | -0.1650 | -0.22 | 76.0600 | 76.3600 | 70.8400 | 76.2737 | |
| NLS Pharmaceutics Ltd. | USD | 0.76 | +0.02 | +2.97 | 1.06 | 1.08 | |||
| NMI Holdings Ord Shs Class. | USD | 35.86 | +0.44 | +1.24 | 35.84 | 35.87 | 35.81 | 36.57 | |
| NOBLE ENERGY ORD SHS | USD | 8.46 | - | - | 8.15 | 10.65 | |||
| Northern Trust Ord Shs | USD | 173.02 | +4.57 | +2.71 | 173.03 | 173.16 | 168.72 | 173.63 | |
| Northwest Bancshares Ord S. | USD | 14.12 | +0.32 | +2.28 | 14.11 | 14.12 | 14.00 | 14.18 | |
| NORTHWESTERN ORD | USD | 68.82 | -0.34 | -0.49 | 68.75 | 68.79 | 68.48 | 70.17 | |
| Nortonlifelock Inc. | USD | 21.66 | -0.50 | -2.26 | - | - | |||
| Norwood Financial Ord Shs | USD | 29.81 | +0.45 | +1.52 | 29.52 | 29.81 | 29.36 | 30.06 | |
| 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 | 10.18 | -0.02 | -0.20 | 10.17 | 10.18 | 10.10 | 10.59 | |
| Novo Integrated Sciences I. | USD | 0.15 | -0.02 | -13.87 | - | - | |||
| Novocure Ord Shs | USD | 17.84 | +1.69 | +10.44 | 17.84 | 17.85 | 16.23 | 18.39 | |
| Novusterra Ord Shs (Propos. | USD | - | - | ||||||
| NUANCE COMMUNICATIONS ORD . | USD | - | - | ||||||
| Nukkleus Inc. | USD | 2.06 | +0.16 | +8.42 | 1.98 | 2.08 | |||
| Nurix Therapeutics Ord Shs | USD | 15.58 | +0.10 | +0.65 | 15.58 | 15.60 | 15.31 | 15.91 | |
| NUWELLIS ORD | USD | 0.41 | -0.08 | -15.55 | 0.40 | 0.42 | 0.40 | 0.51 | |
| NVidia Corp. | USD | 219.21 | +4.71 | +2.19 | 219.20 | 219.22 | 210.97 | 219.74 | |
| Nvni Group Ord Shs | USD | 1.080 | +0.030 | +2.86 | 1.070 | 1.100 | 1.000 | 1.082 | |
| NXP SEMICONDUCTORS ORD | USD | 326.06 | +4.18 | +1.30 | 326.05 | 326.34 | 315.01 | 328.20 | |
| O REILLY AUTOMOTIVE ORD SH. | USD | 87.81 | +0.43 | +0.49 | 87.80 | 87.82 | 87.32 | 89.82 | |
| OAKTREE SPECIALTY LENDING . | USD | 12.05 | +0.24 | +2.03 | 12.04 | 12.05 | 11.83 | 12.10 | |
| Oatly Group American Depos. | USD | 8.565 | -0.045 | -0.52 | 8.440 | 8.640 | 8.319 | 8.900 | |
| ObsEva Ord Shs | USD | 0.10 | -0.02 | -15.52 | - | - | |||
| Ocean Power Technologies O. | USD | 0.39 | - | -0.18 | 0.39 | 0.40 | 0.38 | 0.40 | |
| OceanFirst Financial Ord S. | USD | 17.69 | +0.34 | +1.93 | 17.68 | 17.69 | 17.59 | 17.95 | |
| Ocugen Inc. | USD | 1.36 | +0.06 | +4.69 | 1.36 | 1.37 | 1.30 | 1.39 | |
| OCULAR THERAPEUTIX ORD | USD | 8.80 | +0.45 | +5.39 | 8.80 | 8.81 | 8.49 | 8.95 | |
| Ocuphire Pharma Ord Shs | USD | 1.17 | -0.16 | -12.03 | - | - | |||
| Oddity Tech Ord Shs Class . | USD | 10.06 | -0.20 | -1.90 | 10.05 | 10.07 | 10.00 | 10.90 | |
| ODP Ord Shs | USD | 28.00 | +0.01 | +0.04 | 27.98 | 28.01 | |||
| OFS Credit Company Ord Shs | USD | 3.28 | +0.02 | +0.61 | 3.27 | 3.28 | 3.24 | 3.31 | |
| Okta Ord Shs Class A | USD | 123.42 | -1.23 | -0.99 | 123.35 | 123.49 | 120.72 | 125.30 | |
| Old Dominion Freight Line . | USD | 241.30 | +5.24 | +2.22 | 241.09 | 241.53 | 238.89 | 242.94 | |
| Olema Pharmaceuticals Ord . | USD | 10.59 | +0.08 | +0.76 | 10.57 | 10.59 | 10.48 | 11.00 | |
| Olympic Steel Ord Shs | USD | 47.86 | -2.98 | -5.86 | 43.00 | 76.32 | |||
| Omnicell Ord Shs | USD | 42.83 | +0.94 | +2.24 | 42.82 | 42.88 | 42.44 | 44.13 | |
| ON Semiconductor Corp. | USD | 132.92 | -1.01 | -0.75 | 132.87 | 132.97 | 124.93 | 132.93 | |
| Oncology Institute Ord Shs | USD | 4.690 | +0.460 | +10.87 | 4.690 | 4.700 | 4.230 | 4.770 | |
| Oncolytics Biotech Ord Shs | USD | 0.8756 | -0.0044 | -0.50 | 0.8713 | 0.8772 | 0.8507 | 0.9020 | |
| Onconetix Ord Shs | USD | 1.03 | -0.06 | -5.37 | 1.03 | 1.04 | 1.03 | 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 | 11.99 | +0.38 | +3.27 | 11.99 | 12.00 | 11.06 | 12.24 | |
| One Stop Systems Inc. | USD | 18.95 | -0.07 | -0.37 | 18.90 | 18.94 | 17.79 | 19.51 | |
| OneMedNet Ord Shs Class A | USD | 0.736 | -0.030 | -3.97 | 0.720 | 0.749 | 0.720 | 0.779 | |
| OneWater Marine Inc. | USD | 10.85 | -0.07 | -0.64 | 10.83 | 10.88 | 10.72 | 11.30 | |
| Ontrak Ord Shs | USD | 2.45 | +0.13 | +32.67 | 2.40 | 2.47 | |||
| OPAL Fuels Ord Shs Class A | USD | 2.27 | +0.05 | +2.25 | 2.27 | 2.28 | 2.21 | 2.27 | |
| Open Lending Ord Shs Class. | USD | 2.26 | +0.08 | +3.67 | 2.26 | 2.27 | 2.13 | 2.33 | |
| OPEN TEXT ORD | USD | 23.35 | -0.35 | -1.46 | 23.32 | 23.33 | 23.33 | 24.28 | |
| OPENDOOR TECHNOLOGIES ORD | USD | 4.95 | +0.08 | +1.54 | 4.94 | 4.95 | 4.87 | 5.15 | |
| Opera Ltd | USD | 18.4350 | +0.0550 | +0.30 | 18.4200 | 18.4500 | 18.3700 | 18.7000 | |
| OPKO HEALTH ORD | USD | 1.41 | -0.05 | -3.42 | 1.41 | 1.42 | 1.41 | 1.47 | |
| Oportun Financial Ord Shs | USD | 4.80 | +0.08 | +1.69 | 4.79 | 4.80 | 4.76 | 4.91 | |
| OptimizeRx Ord Shs | USD | 5.46 | +0.51 | +10.30 | 5.46 | 5.47 | 4.96 | 5.61 | |
| Option Care Health Inc | USD | 20.1900 | -0.3400 | -1.66 | 20.1800 | 20.2000 | 20.1500 | 21.0400 | |
| ORAMED PHARMACEUTICALS ORD | USD | 3.8 | +0.2 | +4.52 | 3.8 | 3.8 | 3.7 | 3.9 | |
| ORASURE TECHNOLOGIES ORD | USD | 4.1 | +0.2 | +4.56 | 4.1 | 4.1 | 3.9 | 4.2 | |
| 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 | +1.90 | 1.08 | 1.09 | 1.06 | 1.12 | |
| Organogenesis Holdings Ord. | USD | 2.44 | +0.11 | +4.72 | 2.43 | 2.44 | 2.33 | 2.48 | |
| Origin Materials Ord Shs C. | USD | 1.40 | +0.03 | +2.19 | 1.40 | 1.42 | 1.37 | 1.44 | |
| Orion Energy Systems Inc. | USD | - | - | ||||||
| OUTLOOK THERAPEUTICS ORD | USD | 1 | - | +3.06 | 1 | 1 | 1 | 1 | |
| Oxbridge Re Holdings Ord S. | USD | 0.91 | -0.08 | -8.00 | 0.82 | 0.90 | 0.89 | 0.89 | |
| Oxford Lane Capital Ord Sh. | USD | 9.89 | +0.03 | +0.30 | 9.89 | 9.90 | 9.80 | 9.98 | |
| Oxford Square Capital Ord . | USD | 1.38 | +0.03 | +1.85 | 1.37 | 1.38 | 1.35 | 1.40 | |
| PACCAR INC | USD | 118.11 | +3.73 | +3.26 | 118.07 | 118.10 | 114.56 | 118.15 | |
| PACIFIC BIOSCIENCES OF CAL. | USD | 1.65 | +0.07 | +4.43 | 1.65 | 1.66 | 1.58 | 1.77 | |
| Pacira BioSciences Ord Shs | USD | 22.60 | +0.28 | +1.23 | 22.55 | 22.64 | 22.27 | 22.99 | |
| PacWest Bancorp Ord Shs | USD | 7.54 | -0.21 | -2.71 | - | - | |||
| Pagaya Technologies Ord Sh. | USD | 15.62 | +1.66 | +11.89 | 15.61 | 15.62 | 14.20 | 16.27 | |
| Palantir Technologies Ord . | USD | 140.90 | -1.31 | -0.92 | 140.89 | 140.92 | 140.27 | 146.37 | |
| Palisade Bio Inc. | USD | 1.980 | +0.050 | +2.59 | 1.980 | 1.990 | 1.890 | 2.060 | |
| Palomar Holdings Ord Shs | USD | 103.17 | +1.75 | +1.73 | 103.03 | 103.22 | 102.45 | 105.17 | |
| Palvella Therapeutics Ord . | USD | 113.71 | -1.71 | -1.48 | 113.38 | 113.89 | 111.12 | 117.04 | |
| Papa Johns International O. | USD | 32.03 | +0.17 | +0.52 | 32.03 | 32.08 | 32.01 | 33.50 | |
| Paramount Global Class B | USD | 11.04 | -0.71 | -6.04 | 11.10 | 11.17 | |||
| Paramount Skydance Ord Shs. | USD | 10.6577 | +0.2077 | +1.99 | 10.6500 | 10.6600 | 10.5100 | 10.8700 | |
| Patria Investments Ord Shs. | USD | 11.41 | +0.24 | +2.10 | 11.40 | 11.41 | 11.33 | 11.50 | |
| PATRICK INDUSTRIES ORD | USD | 85.89 | -4.76 | -5.25 | 85.59 | 86.08 | 85.53 | 91.37 | |
| PATTERSON UTI ENERGY ORD | USD | 12.30 | +0.29 | +2.37 | 12.29 | 12.30 | 11.76 | 12.40 | |
| PAVmed Ord Shs | USD | 5.702 | -0.098 | -1.70 | 5.750 | 5.900 | 5.700 | 5.870 | |
| Paychex Inc. | USD | 99.31 | +0.86 | +0.87 | 99.32 | 99.34 | 99.28 | 102.03 | |
| Paylocity Holding Ord Shs | USD | 113.75 | +0.93 | +0.82 | 113.61 | 113.77 | 113.30 | 117.89 | |
| Payoneer Global Inc. | USD | 5.13 | +0.04 | +0.69 | 5.12 | 5.13 | 5.10 | 5.31 | |
| PayPal Holdings Inc. | USD | 42.84 | +0.37 | +0.87 | 42.83 | 42.84 | 42.79 | 43.72 | |
| Paysign Ord Shs | USD | 6.93 | +0.12 | +1.69 | 6.93 | 6.94 | 6.78 | 7.06 | |
| PDC Energy Corp. | USD | 73.85 | -0.20 | -0.27 | 74.01 | 74.29 | |||
| PDS Biotechnology Corp. | USD | 1.17 | +0.09 | +8.32 | 1.16 | 1.17 | 1.08 | 1.21 | |
| Peloton Interactive Inc. | USD | 6.16 | +0.16 | +2.58 | 6.15 | 6.16 | 6.02 | 6.30 | |
| Penguin Solutions Ord Shs | USD | 71.5100 | +0.1000 | +0.14 | 71.4600 | 71.5500 | 63.8031 | 71.5180 | |
| PENN NATIONAL GAMING ORD | USD | 19.55 | -0.10 | -0.51 | 19.54 | 19.55 | 19.46 | 19.80 | |
| People's United Financial . | USD | 19.41 | - | - | 19.06 | 19.57 | |||
| PepGen Ord Shs | USD | 1.45 | +0.03 | +1.76 | 1.44 | 1.45 | 1.42 | 1.49 | |
| Pepsico Inc. | USD | 141.81 | -0.73 | -0.51 | 141.83 | 141.86 | 141.78 | 145.70 | |
| Peraso Ord Shs | USD | 1.071 | +0.011 | +1.00 | 1.070 | 1.090 | 1.040 | 1.090 | |
| PERDOCEO EDUCATION ORD | USD | 34 | +1 | +3.73 | 34 | 34 | 33 | 35 | |
| PERFORMANCE SHIPPING ORD | USD | 2 | - | +1.18 | 2 | 2 | 2 | 2 | |
| Perion Network Ord Shs | USD | 8.08 | +0.03 | +0.37 | 8.08 | 8.09 | 7.92 | 8.27 | |
| Perma Fix Environmental Se. | USD | 10.2607 | +0.5207 | +5.35 | 10.2000 | 10.2600 | 9.6350 | 10.2800 | |
| Perpetua Resources Ord Shs | USD | 24.72 | -0.05 | -0.20 | 24.71 | 24.75 | 24.59 | 25.60 | |
| Personalis Ord Shs | USD | 12.03 | +1.25 | +11.55 | 12.02 | 12.03 | 10.59 | 12.52 | |
| Petco Health and Wellness . | USD | 2.82 | -0.24 | -7.70 | 2.81 | 2.82 | 2.48 | 2.84 | |
| PetIQ Ord Shs Class A | USD | 30.98 | -0.01 | -0.03 | 30.98 | 31.00 | |||
| PetMed Express Aktie | USD | 1.81 | +0.03 | +1.63 | 1.80 | 1.81 | 1.78 | 1.83 | |
| Pheton Holdings Ord Shs Cl. | USD | 0.90 | +0.46 | +105.16 | 0.84 | 1.00 | |||
| Phillips Edison and Compan. | USD | 38.94 | -0.04 | -0.10 | 38.94 | 38.95 | 38.91 | 39.65 | |
| PHIO PHARMACEUTIC ALS CORP | USD | - | - | ||||||
| Photronics Ord Shs | USD | 31.76 | -0.35 | -1.09 | 31.73 | 31.78 | 30.67 | 31.93 | |
| Phunware Ord Shs | USD | 2.02 | +0.10 | +5.01 | 2.01 | 2.02 | 1.90 | 2.05 | |
| 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 | 85.66 | +0.26 | +0.30 | 85.66 | 85.67 | 85.35 | 87.16 | |
| Pioneer Power Solutions In. | USD | 4.92 | +0.12 | +2.50 | 4.91 | 4.95 | 4.65 | 5.01 | |
| PLAYSTUDIOS Ord Shs Class . | USD | 0.57 | +0.06 | +12.01 | 0.57 | 0.57 | 0.51 | 0.59 | |
| Playtika Holding Ord Shs | USD | 3.17 | -0.05 | -1.40 | 3.16 | 3.17 | 3.17 | 3.29 | |
| PLUG POWER ORD | USD | 3.69 | - | +0.03 | 3.69 | 3.70 | 3.50 | 3.72 | |
| Pluristem Therapeutics Ord. | USD | 4.29 | -0.23 | -5.09 | 4.29 | 4.30 | |||
| PLUS THERAPEUTICS ORD | USD | 5.68 | +0.26 | +4.80 | 5.67 | 5.85 | 5.31 | 6.00 | |
| POET Technologies Ord Shs | USD | 15.42 | +0.04 | +0.26 | 15.41 | 15.42 | 13.75 | 15.43 | |
| Polar Power Inc. | USD | 2.13 | +0.07 | +3.40 | 2.12 | 2.14 | 2.01 | 2.20 | |
| Polestar Automotive Holdin. | USD | 19.42 | +0.55 | +2.91 | 19.09 | 19.84 | 19.16 | 19.95 | |
| Portillo s Ord Shs Class A | USD | 4 | - | -3.66 | 4 | 4 | 4 | 4 | |
| Potbelly Ord Shs | USD | 17.12 | +0.01 | +0.06 | 17.12 | 17.45 | |||
| Powell Industries Ord Shs | USD | 304.47 | +4.74 | +1.58 | 304.00 | 304.62 | 287.07 | 304.68 | |
| Power Integrations Ord Shs | USD | 86.78 | +1.79 | +2.10 | 86.61 | 86.80 | 80.37 | 86.92 | |
| Power Solutions Internatio. | USD | 40.20 | -0.23 | -0.56 | 40.08 | 40.27 | 39.50 | 40.72 | |
| PRA Health Sciences Ord Sh. | USD | 166.48 | +0.39 | +0.23 | 166.47 | 166.50 | |||
| Praxis Precision Medicines. | USD | 270.8 | -8.2 | -2.93 | 270.2 | 271.0 | 263.3 | 280.0 | |
| Precigen Ord Shs | USD | 3.90 | +0.09 | +2.23 | 3.89 | 3.90 | 3.77 | 3.92 | |
| Predictive Oncology Ord | USD | 5.95 | +0.03 | +0.51 | 5.89 | 6.22 | |||
| Premier Ord Shs Class A | USD | 28.26 | +0.09 | +0.32 | 28.25 | 28.27 | |||
| Presidio Property Trust Or. | USD | 2.46 | -0.03 | -1.20 | 2.40 | 2.46 | 2.43 | 2.67 | |
| Prime Medicine Ord Shs | USD | 3.4700 | +0.3300 | +10.51 | 3.4600 | 3.4700 | 3.1700 | 3.6101 | |
| Principal Financial Group . | USD | 102.26 | +1.07 | +1.06 | 102.25 | 102.31 | 101.91 | 103.35 | |
| PROCEPT BioRobotics Ord Sh. | USD | 26.76 | +0.43 | +1.63 | 26.76 | 26.78 | 26.41 | 27.47 | |
| Profire Energy Ord Shs | USD | 2.54 | - | - | 2.54 | 2.56 | |||
| PROFOUND MEDICAL ORD | USD | - | - | ||||||
| ProFrac Holding Class A Or. | USD | 7.94 | +0.62 | +8.47 | 7.93 | 7.94 | 6.94 | 8.00 | |
| Progress Software Ord Shs | USD | 31.99 | +0.03 | +0.09 | 31.96 | 32.02 | 31.85 | 32.99 | |
| Progyny Inc. | USD | 25.85 | +0.86 | +3.44 | 25.84 | 25.86 | 25.08 | 25.99 | |
| ProKidney Ord Shs Class A | USD | 1.8301 | +0.1001 | +5.79 | 1.8300 | 1.8400 | 1.7400 | 1.8700 | |
| Property Solutions Acquisi. | USD | - | - | ||||||
| ProQR Therapeutics Ord Shs | USD | 1.54 | +0.07 | +4.76 | 1.53 | 1.54 | 1.48 | 1.57 | |
| PROSPECT CAPITAL ORD | USD | 2.29 | +0.03 | +1.28 | 2.28 | 2.29 | 2.26 | 2.30 | |
| Prospector Capital Units | USD | 9.91 | - | - | 9.88 | 10.10 | |||
| Protagonist Therapeutics I. | USD | 101.85 | +6.44 | +6.74 | 101.71 | 101.98 | 96.14 | 102.00 | |
| PTC Inc | USD | 139.6 | -0.1 | -0.09 | 139.5 | 139.7 | 139.0 | 144.0 | |
| PubMatic Inc. | USD | 11.80 | +0.42 | +3.65 | 11.79 | 11.80 | 11.50 | 12.25 | |
| Pulmatrix Inc. | USD | 1.34 | +0.05 | +3.88 | 1.32 | 1.34 | 1.22 | 1.35 | |
| Puma Biotech Aktie | USD | 6.80 | -0.01 | -0.15 | 6.79 | 6.81 | 6.78 | 6.97 | |
| Pyxis Oncology Ord Shs | USD | 1.71 | +0.01 | +0.29 | 1.70 | 1.71 | 1.66 | 1.78 | |
| Q32 Bio Ord Shs | USD | 14.02 | +1.83 | +15.01 | 13.93 | 14.11 | 11.85 | 14.85 | |
| Qell Acquisition Ord Shs C. | USD | - | - | ||||||
| Qifu Technology ADR | USD | 15.11 | -0.09 | -0.59 | 15.10 | 15.12 | 14.99 | 15.46 | |
| Qorvo Ord Shs | USD | 105.16 | +0.43 | +0.41 | 105.03 | 105.17 | 102.80 | 106.22 | |
| Qualcomm Inc. | USD | 241.88 | -7.21 | -2.89 | 241.79 | 241.98 | 235.33 | 246.70 | |
| QUALIGEN THERAPEUTICS ORD | USD | - | - | ||||||
| Qualtrics International Cl. | USD | 18.14 | - | - | 18.13 | 18.15 | |||
| Qualys Inc. | USD | 112.06 | +0.45 | +0.40 | 111.94 | 112.05 | 111.15 | 114.10 | |
| Quanterix Corp. | USD | 3.78 | +0.25 | +6.94 | 3.77 | 3.78 | 3.50 | 4.03 | |
| Quantum Computing Ord Shs | USD | 11.07 | -0.14 | -1.21 | 11.06 | 11.07 | 10.73 | 11.35 | |
| Quantum Ord Shs | USD | 16.47 | +0.52 | +3.23 | 16.43 | 16.49 | 14.61 | 18.48 | |
| Quantum Si Ord Shs Class A | USD | 1.26 | +0.07 | +5.88 | 1.25 | 1.26 | 1.17 | 1.30 | |
| QuidelOrtho Ord Shs | USD | 15.30 | +1.70 | +12.50 | 15.27 | 15.30 | 13.87 | 15.32 | |
| Quince Therapeutics Inc | USD | 1.1050 | +0.0750 | +7.28 | 1.1000 | 1.1100 | 1.0100 | 1.1500 | |
| 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 | 5.55 | +0.34 | +6.53 | 5.55 | 5.56 | 4.84 | 5.73 | |
| Ramaco Resources Ord Shs C. | USD | 17.4800 | +0.6200 | +3.68 | 17.4600 | 17.4900 | 16.3100 | 17.5200 | |
| Ramaco Resources Ord Shs C. | USD | 12.6750 | +0.1450 | +1.16 | 12.5300 | 12.9300 | 12.0101 | 12.9100 | |
| RAMBUS INC | USD | 169.42 | -1.24 | -0.73 | 169.39 | 169.65 | 157.51 | 169.43 | |
| Rapid7 Ord Shs | USD | 7.7100 | +0.0450 | +0.59 | 7.7100 | 7.7200 | 7.6080 | 7.9700 | |
| Raytech Holding Ord Shs | USD | 3.100 | -0.190 | -5.78 | 3.120 | 3.300 | 3.100 | 3.170 | |
| RCI Hospitaliy Holdings In. | USD | 25.02 | +0.60 | +2.46 | 25.01 | 25.20 | 24.42 | 25.84 | |
| Reading International Inc. | USD | 1.18 | +0.01 | +0.85 | 1.17 | 1.18 | 1.16 | 1.25 | |
| Realloys Ord Shs | USD | 13.50 | -0.30 | -2.17 | 13.48 | 13.56 | 12.81 | 14.12 | |
| Recro Pharma Ord Shs | USD | 0.66 | - | - | - | - | |||
| Recruiter.com Group Ord Sh. | USD | 2.74 | +0.19 | +7.42 | - | - | |||
| Recursion Pharmaceuticals . | USD | 3.85 | +0.38 | +11.05 | 3.85 | 3.86 | 3.45 | 4.04 | |
| Red Cat Holdings Inc. | USD | 14.43 | +0.64 | +4.60 | 14.42 | 14.43 | 13.29 | 14.98 | |
| Red Rock Resorts Inc. | USD | 56.90 | -0.01 | -0.02 | 56.84 | 56.96 | 56.82 | 58.55 | |
| REE Automotive Ord Shs Cla. | USD | 0.42 | - | -0.60 | 0.42 | 0.44 | 0.42 | 0.43 | |
| Regencell Bioscience Holdi. | USD | 22.20 | -1.55 | -6.53 | 22.00 | 22.20 | 22.10 | 23.96 | |
| Regency Centers REIT Ord S. | USD | 76.25 | -0.06 | -0.08 | 76.26 | 76.28 | 76.22 | 77.44 | |
| REGENERON PHARMACEUTICALS . | USD | 625.01 | +6.06 | +0.98 | 624.64 | 625.38 | 621.11 | 633.89 | |
| REGULUS THERAPEUTICS ORD | USD | 8.16 | +0.02 | +0.25 | 7.95 | 8.27 | |||
| Rekor Systems Ord Shs | USD | 0.8056 | +0.0228 | +2.91 | 0.8028 | 0.8069 | 0.7700 | 0.8099 | |
| RELIANCE GLOBAL GROUP ORD | USD | 0.41 | -0.13 | -23.76 | 0.40 | 0.46 | |||
| Reliance Global Group Ord . | USD | 3.6600 | -0.0500 | -1.35 | 3.6600 | 3.7300 | 3.5956 | 3.7500 | |
| Relmada Therapeutics Ord S. | USD | 6.34 | +0.01 | +0.16 | 6.34 | 6.35 | 6.24 | 6.44 | |
| Remark Holdings Inc | USD | 1.02 | -0.19 | -15.71 | 1.01 | 1.02 | |||
| Remitly Global Ord Shs | USD | 19.72 | -0.02 | -0.08 | 19.70 | 19.72 | 19.49 | 19.95 | |
| Renatus Tactical Acquisiti. | USD | 10.46 | +0.01 | +0.05 | 10.45 | 10.46 | 10.43 | 10.46 | |
| ReNew Energy Global Ord Sh. | USD | 6.32 | +0.07 | +1.12 | 6.31 | 6.32 | 6.16 | 6.33 | |
| RENEWABLE ENERGY GROUP | USD | 61.50 | +0.05 | +0.08 | 61.49 | 61.60 | |||
| RenX Enterprises Ord Shs | USD | 1.6701 | -0.0399 | -2.33 | 1.6700 | 1.6800 | 1.6600 | 1.7000 | |
| Resonant Ord Shs | USD | - | - | ||||||
| Resources Connection Ord S. | USD | 4.50 | +0.10 | +2.16 | 4.49 | 4.50 | 4.42 | 4.64 | |
| Revance Therapeutics Ord S. | USD | 3.65 | +0.01 | +0.27 | 3.65 | 3.66 | |||
| REVELATION BIOSCIENCES ORD | USD | 1.02 | -0.01 | -0.58 | 1.03 | 1.04 | 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 | 21.44 | -0.10 | -0.46 | 21.43 | 21.44 | 21.44 | 21.95 | |
| Rezolve AI PLC | USD | 2.485 | -0.080 | -3.12 | 2.480 | 2.490 | 2.470 | 2.600 | |
| RGC Resources Ord Shs | USD | 22.4270 | +0.1570 | +0.71 | 22.4800 | 22.7900 | 22.4270 | 22.7550 | |
| Rhythm Pharmaceuticals Ord. | USD | 87.79 | +3.08 | +3.63 | 87.62 | 87.99 | 85.05 | 87.79 | |
| Ribbon Communications Ord . | USD | 3.04 | -0.09 | -2.72 | 3.03 | 3.04 | 2.98 | 3.10 | |
| Richardson Electronics Ord. | USD | 16.93 | +0.44 | +2.67 | 16.90 | 16.98 | 16.21 | 17.07 | |
| Richtech Robotics Ord Shs . | USD | 2.78 | +0.08 | +2.97 | 2.77 | 2.78 | 2.58 | 2.80 | |
| Rigel Pharmaceuticals Ord . | USD | 30.10 | -0.20 | -0.66 | 30.01 | 30.19 | 29.99 | 31.09 | |
| Rigetti Computing Inc | USD | 24.19 | +0.10 | +0.39 | 24.19 | 24.20 | 22.95 | 24.72 | |
| Riot Blockchain Ord Shs | USD | 27.56 | -0.10 | -0.34 | 27.53 | 27.54 | 26.06 | 27.60 | |
| Rivian Automotive | USD | 18.43 | +0.16 | +0.88 | 18.42 | 18.43 | 17.75 | 18.50 | |
| RMG Acquisition II Ord Shs. | USD | 9.96 | +0.01 | +0.10 | 9.95 | 9.98 | |||
| Robinhood Markets Ord Shs . | USD | 86.56 | +3.71 | +4.48 | 86.55 | 86.58 | 82.80 | 87.25 | |
| ROCKET LAB ORD | USD | 122 | +7 | +6.46 | 122 | 122 | 110 | 122 | |
| Rocket Pharmaceuticals Ord. | USD | 2.94 | +0.02 | +0.51 | 2.93 | 2.94 | 2.92 | 3.04 | |
| ROCKWELL MEDICAL ORD | USD | 0.69 | +0.01 | +1.48 | 0.68 | 0.69 | 0.67 | 0.70 | |
| Roivant Sciences Ord Shs | USD | 29.27 | +0.57 | +1.97 | 29.26 | 29.27 | 28.71 | 29.48 | |
| Roku Ord Shs Class A | USD | 126.10 | +3.90 | +3.19 | 126.05 | 126.17 | 122.86 | 128.85 | |
| Root Inc. | USD | 52.82 | +0.45 | +0.85 | 52.76 | 52.92 | 52.30 | 54.23 | |
| ROSS STORES INC. (ROST) | USD | 232.03 | -0.59 | -0.25 | 231.95 | 232.04 | 231.72 | 235.00 | |
| ROYAL GOLD ORD | USD | 220.00 | +3.21 | +1.48 | 219.88 | 220.08 | 219.19 | 224.00 | |
| Royalty Pharma PLC | USD | 55.27 | +0.30 | +0.55 | 55.27 | 55.28 | 55.23 | 56.01 | |
| Rubico Ord Shs | USD | 0.582 | -0.018 | -2.97 | 0.560 | 0.590 | 0.500 | 0.606 | |
| Rubius Therapeutics Inc. | USD | 0.08 | -0.04 | -33.55 | - | - | |||
| Rumble Ord Shs Class A | USD | 8.40 | +0.07 | +0.84 | 8.40 | 8.41 | 8.20 | 10.54 | |
| Rush Enterprises A Aktie | USD | 66.64 | -0.09 | -0.14 | 66.52 | 66.78 | 66.21 | 68.04 | |
| Ryvyl Ord Shs | USD | 7.81 | +1.22 | +18.51 | 7.51 | 8.37 | |||
| Sabra Health Care REIT Ord. | USD | 17.67 | -0.43 | -2.35 | 17.66 | 17.67 | 17.66 | 18.45 | |
| SABRE ORD | USD | 1.85 | +0.01 | +0.27 | 1.84 | 1.85 | 1.83 | 1.91 | |
| SAFE AND GREEN DEVELOPMENT. | USD | 0.25 | +0.07 | +42.26 | 0.23 | 0.23 | |||
| Safety Insurance Group Ord. | USD | 68.86 | +0.67 | +0.98 | 68.78 | 68.95 | 68.26 | 70.00 | |
| Sagimet Biosciences Ord Sh. | USD | 6.95 | +0.09 | +1.31 | 6.94 | 6.95 | 6.86 | 7.25 | |
| SailPoint Technologies Hol. | USD | 18.53 | +0.15 | +0.79 | 18.52 | 18.53 | 17.75 | 18.76 | |
| Salarius Pharmaceuticals I. | USD | 0.84 | +0.19 | +29.23 | 0.81 | 0.90 | |||
| Sana Biotechnology Ord Shs | USD | 2.98 | -0.14 | -4.49 | 2.98 | 2.99 | 2.97 | 3.25 | |
| Sanara MedTech Ord Shs | USD | 21.69 | +0.72 | +3.43 | 21.19 | 22.02 | 21.14 | 22.16 | |
| SanDisk Corp | USD | 1 813.4150 | -18.0850 | -0.99 | 1812 | 1 814.7500 | 1 725.0800 | 1 825.9000 | |
| Sangamo Biosciences Inc. | USD | 0.18 | +0.04 | +31.56 | 0.14 | 0.16 | |||
| SANMINA ORD | USD | 283.45 | +0.73 | +0.26 | 283.45 | 283.84 | 268.96 | 284.22 | |
| SAREPTA THERAPEUTICS ORD | USD | 17 | - | +2.40 | 17 | 17 | 16 | 17 | |
| Satsuma Pharmaceuticals Or. | USD | 5.33 | +0.08 | +1.52 | 5.31 | 5.33 | |||
| SBA Communications REIT Or. | USD | 205.44 | +8.86 | +4.50 | 205.15 | 205.53 | 196.09 | 205.80 | |
| Schnitzer Steel Industries. | USD | 33.20 | -0.19 | -0.57 | - | - | |||
| Schrodinger Inc | USD | 15.79 | +0.86 | +5.73 | 15.77 | 15.80 | 14.85 | 16.47 | |
| Scienjoy Holding Ord Shs | USD | 1.21 | -0.01 | -0.74 | 1.16 | 1.24 | 1.18 | 1.27 | |
| Scienture Holdings Ord Shs | USD | 0.38 | - | -0.74 | 0.38 | 0.38 | 0.36 | 0.38 | |
| Scinai Immunotherapeutics . | USD | 0.45 | - | -0.60 | 0.44 | 0.46 | 0.43 | 0.46 | |
| 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 | 4.880 | +0.210 | +4.50 | 4.830 | 5.010 | 4.700 | 5.140 | |
| SEAGATE TECHNOLOGY HOLDING. | USD | 939.06 | -1.63 | -0.17 | 938.49 | 939.67 | 885.00 | 941.49 | |
| Seagen Ord Shs | USD | 228.74 | -0.16 | -0.07 | 209.30 | 248.43 | |||
| SEALSQ Ord Shs | USD | 3.67 | +0.21 | +5.92 | 3.66 | 3.67 | 3.36 | 3.75 | |
| Seanergy Maritime Holdings. | USD | 15.38 | -0.20 | -1.25 | 15.35 | 15.38 | 15.25 | 15.80 | |
| Second Sight Medical Produ. | USD | 27.57 | +0.29 | +1.07 | 27.43 | 27.47 | 27.57 | 27.57 | |
| See ATHE:xnas (Alteriry Th. | USD | 3.91 | -0.13 | -3.22 | 3.90 | 4.00 | 3.88 | 3.99 | |
| See PLBY:xnas (PLBY Group . | USD | 1.32 | -0.01 | -0.75 | 1.32 | 1.33 | 1.32 | 1.39 | |
| SEELOS THERAPEUTICS ORD S | USD | 1.28 | -1.17 | -47.76 | - | - | |||
| Seer Ord Shs Class A | USD | 1.86 | +0.01 | +0.54 | 1.86 | 1.87 | 1.84 | 1.87 | |
| Select Interior Concepts O. | USD | - | - | ||||||
| SELLAS LIFE SCIENCES GROUP. | USD | 9.00 | +0.81 | +9.83 | 8.99 | 9.00 | 7.98 | 9.13 | |
| Semiconductor | USD | 4.8550 | -0.0250 | -0.51 | 4.8500 | 4.8600 | 4.6300 | 4.9000 | |
| SEMILEDS ORD | USD | 1.96 | +0.04 | +2.08 | 1.93 | 1.98 | 1.89 | 2.02 | |
| Semler Scientific Ord Shs | USD | 20.3540 | -1.0160 | -4.75 | 20.2500 | 20.9800 | |||
| Semtech Corporation (SMTC). | USD | 170.16 | +6.66 | +4.07 | 169.78 | 170.19 | 154.00 | 170.26 | |
| SenesTech Ord Shs | USD | 1.630 | +0.080 | +5.16 | 1.610 | 1.650 | 1.565 | 1.660 | |
| Serve Robotics Inc. | USD | 8.45 | +0.21 | +2.49 | 8.44 | 8.46 | 8.11 | 8.66 | |
| SERVICE PROPERTIE S TRUST . | USD | 1.66 | -0.01 | -0.30 | 1.65 | 1.66 | 1.65 | 1.70 | |
| Sezzle Ord Shs | USD | 120.10 | +6.91 | +6.10 | 119.85 | 120.49 | 113.87 | 121.36 | |
| SharpLink Gaming Ord Shs | USD | 5.6050 | +0.0650 | +1.17 | 5.6000 | 5.6100 | 5.4500 | 5.7400 | |
| Shattuck Labs Ord Shs | USD | 4.8 | +0.1 | +1.89 | 4.8 | 4.8 | 4.8 | 5.0 | |
| ShiftPixy Inc | USD | 6.53 | -1.09 | -16.69 | - | - | |||
| Shoals Technologies Group . | USD | 12.08 | -0.32 | -2.54 | 12.08 | 12.09 | 11.93 | 12.23 | |
| Shoe Carnival Ord Shs | USD | 16.99 | -0.05 | -0.29 | 16.98 | 17.01 | 16.74 | 17.57 | |
| SHUTTLE PHARMACEUTICALS HO. | USD | 0.50 | -0.03 | -5.34 | 0.49 | 0.50 | 0.49 | 0.52 | |
| SIDUS SPACE CL A ORD | USD | 4.73 | +0.44 | +10.26 | 4.73 | 4.74 | 4.19 | 4.79 | |
| Sierra Bancorp Ord Shs | USD | 38.48 | +0.90 | +2.39 | 38.48 | 38.66 | 37.77 | 38.80 | |
| SIGA TECHNOLOGIES ORD | USD | 4 | - | +2.10 | 4 | 4 | 4 | 4 | |
| Sigma Lithium Corp | USD | 14.75 | -0.42 | -2.74 | 14.74 | 14.76 | 14.62 | 15.06 | |
| SILICON MOTION TECHNO ADR . | USD | 297.73 | -8.84 | -2.88 | 297.65 | 298.52 | 284.99 | 302.00 | |
| Silo Pharma Ord Shs | USD | 5.81 | -0.33 | -5.30 | 5.74 | 5.83 | 5.51 | 6.29 | |
| Silvercrest Asset Manageme. | USD | 11.20 | +0.10 | +0.90 | 11.15 | 11.24 | 11.06 | 11.41 | |
| Sino Global Shipping Ameri. | USD | - | - | ||||||
| SINOVAC BIOTECH ORD | USD | - | - | ||||||
| Sirius XM Holdings Inc. | USD | 28.10 | +0.02 | +0.07 | 28.09 | 28.10 | 27.99 | 28.47 | |
| SiTime Corporation | USD | 711.73 | -1.02 | -0.14 | 711.28 | 712.08 | 664.00 | 713.00 | |
| Skyward Specialty Insuranc. | USD | 43.8750 | +1.1450 | +2.68 | 43.8700 | 43.9500 | 43.5900 | 44.7600 | |
| SkyWater Technology Ord Sh. | USD | 37.89 | -0.48 | -1.25 | 37.83 | 37.93 | 37.36 | 38.50 | |
| Skywest Ord Shs | USD | 82.48 | +1.29 | +1.59 | 82.49 | 82.63 | 82.25 | 84.24 | |
| SKYWORKS SOLUTIONS ORD | USD | 80.90 | +0.24 | +0.29 | 80.89 | 80.92 | 78.80 | 81.87 | |
| SKYX Platforms Ord Shs | USD | 1.13 | -0.03 | -2.60 | 1.12 | 1.13 | 1.11 | 1.16 | |
| Sleep Number Corp. | USD | 0.34 | -0.73 | -68.54 | 0.33 | 0.34 | 0.30 | 0.39 | |
| SLM Ord Shs | USD | 22.28 | +0.79 | +3.68 | 22.27 | 22.29 | 21.91 | 22.64 | |
| Smart Digital Group Ord Sh. | USD | 1.85 | -11.76 | -86.41 | 1.76 | 1.80 | |||
| Smart Sand Ord Shs | USD | 5.49 | +0.39 | +7.65 | 5.49 | 5.50 | 5.07 | 5.54 | |
| Smith Wesson Brands Ord Sh. | USD | 15.06 | +0.19 | +1.24 | 15.05 | 15.06 | 14.87 | 15.08 | |
| Smithfield Foods Ord Shs | USD | 26.09 | +0.39 | +1.52 | 26.08 | 26.09 | 25.88 | 26.45 | |
| SMX (Security Matters) PLC | USD | 15.3800 | -0.5700 | -3.57 | 15.3100 | 15.4900 | 15.2050 | 15.9699 | |
| SNDL Inc | USD | 1.45 | +0.04 | +2.84 | 1.45 | 1.46 | 1.40 | 1.47 | |
| Snow Lake Resources Ltd | USD | 2.39 | -0.49 | -17.01 | 2.42 | 2.46 | |||
| Socket Mobile Ord Shs | USD | 0.9001 | -0.0172 | -1.88 | 0.9000 | 0.9180 | 0.8950 | 0.9300 | |
| SoFi Technologies Ord Shs | USD | 17.02 | +0.34 | +2.03 | 17.01 | 17.02 | 16.59 | 17.23 | |
| Solar Capital Ltd | USD | 13.0650 | +0.1450 | +1.12 | 13.0600 | 13.0700 | 12.9300 | 13.1500 | |
| SolarCity Corp. | USD | 20.34 | - | - | 20.22 | 20.51 | |||
| SOLAREDGE TECHNOLOGIES ORD | USD | 73.02 | -1.00 | -1.35 | 73.02 | 73.10 | 70.01 | 73.89 | |
| Solid Biosciences Ord Shs | USD | 7.24 | +0.39 | +5.72 | 7.25 | 7.26 | 6.87 | 7.50 | |
| Solid Power Ord Shs Class . | USD | 3.32 | - | - | 3.31 | 3.32 | 3.20 | 3.43 | |
| Solidion Technology Ord Sh. | USD | 20.31 | +15.27 | +302.89 | 20.25 | 20.48 | 18.87 | 38.15 | |
| Soligenix Inc. | USD | - | - | ||||||
| Solstice Advanced Material. | USD | 49.2500 | +1.2500 | +2.60 | 49.3300 | 50.9500 | |||
| Sonim Technologies Ord Shs | USD | 4.6500 | -0.2400 | -4.91 | 4.6500 | 4.8000 | 4.6500 | 5.0200 | |
| Sonos Ord Shs | USD | 16.20 | +0.48 | +3.02 | 16.19 | 16.20 | 15.78 | 16.38 | |
| SORRENTO THERAPEUTICS ORD | USD | 0.31 | -0.08 | -20.26 | - | - | |||
| Sotera Health Company Ord . | USD | 15.72 | +0.45 | +2.95 | 15.72 | 15.73 | 15.41 | 15.85 | |
| SOTHERLY HOTELS REIT | USD | 2.25 | +0.01 | +0.45 | 2.24 | 2.26 | |||
| SoundHound AI Inc | USD | 8.11 | +0.03 | +0.37 | 8.10 | 8.11 | 8.06 | 8.26 | |
| Southside Bancshares Ord S. | USD | 32.68 | +0.96 | +3.03 | 32.67 | 32.70 | 31.97 | 32.89 | |
| SpartanNash Co. | USD | 26.90 | +0.44 | +1.66 | 26.90 | 26.91 | |||
| SPI Energy Company Ord Shs | USD | 0.77 | -0.09 | -10.42 | - | - | |||
| SPLUNK ORD | USD | 156.90 | +0.39 | +0.25 | 156.52 | 156.95 | |||
| Sportradar Group Ord Shs C. | USD | 14.24 | +0.78 | +5.76 | 14.23 | 14.24 | 13.65 | 14.51 | |
| Sportsmans Warehouse Aktie. | USD | 1.40 | -0.06 | -3.79 | 1.39 | 1.40 | 1.40 | 1.49 | |
| SpringWorks Therapeutics I. | USD | 46.99 | +0.01 | +0.02 | 46.98 | 47.00 | |||
| Sprout Social Ord Shs Clas. | USD | 7.34 | +0.10 | +1.38 | 7.34 | 7.35 | 7.24 | 7.67 | |
| SPROUTS FARMERS MARKET ORD | USD | 80.90 | +1.92 | +2.42 | 80.83 | 81.01 | 79.61 | 81.98 | |
| SSR MINING ORD | USD | 29.45 | +0.56 | +1.94 | 29.43 | 29.45 | 29.27 | 30.18 | |
| Staar Surgical Ord Shs | USD | 29.74 | +1.48 | +5.24 | 29.68 | 29.72 | 28.25 | 29.74 | |
| Stable Road Acquisition Or. | USD | - | - | ||||||
| Star Bulk Carriers Ord Shs | USD | 26.97 | -0.20 | -0.74 | 26.96 | 26.98 | 26.78 | 27.31 | |
| Star Holdings Shares of Be. | USD | 8.91 | +0.04 | +0.39 | 8.83 | 8.96 | 8.86 | 9.02 | |
| STARBOARD VALUE ACQUISITIO. | USD | 10.59 | -0.05 | -0.47 | 10.58 | 10.60 | 10.56 | 10.61 | |
| Starbox Group Holdings Ord. | USD | 2.11 | -0.21 | -9.05 | - | - | |||
| Starbucks Corp. | USD | 94.06 | -1.83 | -1.91 | 94.06 | 94.07 | 94.05 | 98.24 | |
| STEEL DYNAMICS ORD | USD | 276.66 | +1.53 | +0.56 | 276.80 | 277.16 | 270.01 | 280.49 | |
| Sterling Check Ord Shs | USD | 16.74 | -0.04 | -0.24 | 16.73 | 18.89 | |||
| Sterling Construction Co. . | USD | 997.5300 | +40.5000 | +4.23 | 996.6700 | 998.1500 | 908.2100 | 1 003.9800 | |
| Stitch Fix Inc. | USD | 3.59 | +0.16 | +4.52 | 3.58 | 3.59 | 3.50 | 3.64 | |
| StoneCo Ord Shs Class A | USD | 10.66 | +0.02 | +0.14 | 10.65 | 10.66 | 10.66 | 10.85 | |
| STRATASYS ORD | USD | 9.69 | -0.17 | -1.68 | 9.69 | 9.70 | 9.64 | 9.84 | |
| Strategic Education Ord Sh. | USD | 80.49 | +1.44 | +1.82 | 80.60 | 80.75 | 79.91 | 82.15 | |
| Strategy Variable Rate Per. | USD | 95.3900 | +0.7400 | +0.78 | 95.3700 | 95.4000 | 94.1020 | 96.5000 | |
| Strive Ord Shs Class A | USD | 15.075 | +0.335 | +2.27 | 15.060 | 15.080 | 14.720 | 15.720 | |
| Structure Therapeutics ADR | USD | 38.87 | +1.37 | +3.65 | 38.76 | 38.99 | 37.90 | 39.71 | |
| Summit Therapeutics Ord Sh. | USD | 14.46 | -0.61 | -4.05 | 14.45 | 14.46 | 14.42 | 15.21 | |
| Sumo Logic Ord Shs | USD | 12.04 | -0.01 | -0.08 | 12.03 | 12.05 | |||
| Sun Country Airlines Holdi. | USD | 16.17 | -0.25 | -1.52 | 14.98 | 19.00 | |||
| SUNATION ENERGY ORD | USD | 3.34 | +0.10 | +3.09 | - | - | |||
| SUNOPTA ORD | USD | 6 | - | +0.23 | 6 | 7 | |||
| SunPower Corp. | USD | 1.09 | +0.04 | +3.33 | 1.08 | 1.09 | 1.03 | 1.18 | |
| Sunrise Realty Trust Ord S. | USD | 8.62 | +0.13 | +1.53 | 8.61 | 8.64 | 8.52 | 8.71 | |
| SUNRUN AKTIE | USD | 15 | - | -1.18 | 15 | 15 | 14 | 15 | |
| Sunworks Inc. | USD | 0.06 | -0.04 | -40.48 | - | - | |||
| Super League Enterprise Or. | USD | 3.24 | -0.15 | -4.37 | 3.22 | 3.31 | 3.22 | 3.48 | |
| SUPER MICRO COMPUTER ORD | USD | 47.46 | +0.04 | +0.09 | 47.46 | 47.47 | 45.21 | 47.75 | |
| SuperCom Ord Shs | USD | 11.02 | -0.07 | -0.63 | 11.01 | 11.16 | 10.94 | 11.38 | |
| Superior Group of Companie. | USD | 12.73 | +0.06 | +0.43 | 12.68 | 12.77 | 12.67 | 13.48 | |
| Surgalign Holdings Ord Shs | USD | 0.18 | -0.09 | -32.98 | - | - | |||
| SuRo Capital Ord Shs | USD | 14.36 | +0.13 | +0.91 | 14.36 | 14.37 | 13.95 | 14.43 | |
| 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 | 75.7851 | +2.5451 | +3.48 | 75.7800 | 75.9400 | 64.0200 | 76.5800 | |
| SYMANTEC CP | USD | 23.75 | - | - | 23.03 | 23.98 | |||
| Symbotic Ord Shs Class A | USD | 47.01 | -0.20 | -0.43 | 47.01 | 47.05 | 46.07 | 48.22 | |
| Synaptics Ord Shs | USD | 143.53 | -1.45 | -1.00 | 143.66 | 143.99 | 137.00 | 145.00 | |
| Synchronoss Technologies O. | USD | 9.00 | -0.01 | -0.11 | 9.00 | 9.01 | |||
| Synchrony Financial Ord Sh. | USD | 70.82 | +2.10 | +3.06 | 70.82 | 70.83 | 69.41 | 71.38 | |
| Syndax Pharmaceuticals Ord. | USD | 17.83 | -0.52 | -2.81 | 17.82 | 17.83 | 16.90 | 18.15 | |
| Synopsys Ord Shs | USD | 492.47 | -5.55 | -1.11 | 492.47 | 492.73 | 485.00 | 500.35 | |
| Sypris Solutions Inc. | USD | 3.20 | +0.09 | +2.89 | 3.13 | 3.25 | 3.05 | 3.33 | |
| T MOBILE US ORD | USD | 175.19 | -6.26 | -3.45 | 175.12 | 175.26 | 175.08 | 184.88 | |
| T Rowe Price GP | USD | 107.19 | +3.18 | +3.06 | 107.14 | 107.17 | 104.58 | 108.20 | |
| T2 Biosystems Inc. | USD | 0.13 | -0.06 | -31.07 | - | - | |||
| Taboola.com Ord Shs | USD | 4.72 | +0.15 | +3.28 | 4.71 | 4.72 | 4.57 | 4.75 | |
| Tactile Systems Technology. | USD | 25.13 | +0.76 | +3.10 | 25.05 | 25.10 | 24.51 | 25.82 | |
| Taitron Components Ord Shs. | USD | 1.05 | -0.18 | -14.63 | 0.96 | 1.21 | |||
| TAKE TWO INTERACTIVE SOFTW. | USD | 216.99 | +1.19 | +0.55 | 216.97 | 217.10 | 216.35 | 220.75 | |
| TALEN ENERGY Ord Shs | USD | 374.1 | -5.5 | -1.46 | 373.9 | 374.5 | 372.2 | 379.1 | |
| TALIS BIOMEDICAL ORD | USD | 4.38 | +0.15 | +3.61 | - | - | |||
| TalkSpace | USD | 5.2100 | +0.0050 | +0.10 | 5.2100 | 5.2200 | 5.2100 | 5.2200 | |
| Talphera Ord Shs | USD | 0.81 | +0.05 | +5.91 | 0.80 | 0.81 | 0.77 | 0.84 | |
| Tandem Diabetes Care Ord S. | USD | 19.07 | +1.04 | +5.77 | 19.05 | 19.09 | 18.32 | 19.78 | |
| Tango Therapeutics Ord Shs | USD | 21.87 | +0.40 | +1.86 | 21.84 | 21.87 | 21.47 | 22.78 | |
| Target Hospitality Ord Shs | USD | 16.68 | -0.38 | -2.23 | 16.68 | 16.69 | 16.44 | 17.01 | |
| TaskUs Inc. | USD | 5.92 | +0.06 | +1.02 | 5.92 | 5.93 | 5.84 | 6.03 | |
| Tattooed Chef Ord Shs Clas. | USD | 0.16 | -0.05 | -24.76 | - | - | |||
| Taylor Devices Ord Shs | USD | 54.57 | +1.99 | +3.78 | 53.99 | 54.56 | 53.23 | 54.57 | |
| Taysha Gene Therapies Ord . | USD | 5.75 | +0.20 | +3.51 | 5.74 | 5.75 | 5.55 | 5.84 | |
| TCG BDC Ord Shs | USD | 10.78 | +0.20 | +1.84 | 10.77 | 10.78 | 10.58 | 10.81 | |
| Tectonic Therapeutic Ord S. | USD | 28.53 | +0.11 | +0.39 | 28.49 | 28.87 | 28.40 | 29.64 | |
| Telos Corp. | USD | 4.57 | +0.20 | +4.58 | 4.56 | 4.57 | 4.35 | 4.74 | |
| Tempus AI Inc | USD | 52.2380 | +4.7280 | +9.95 | 52.2100 | 52.2300 | 46.6900 | 53.4800 | |
| Tenable Holdings Ord Shs | USD | 29.79 | +0.10 | +0.34 | 29.78 | 29.80 | 28.53 | 30.13 | |
| Tenax Therapeutics Ord Shs | USD | 11.06 | +0.29 | +2.69 | 11.05 | 11.09 | 10.75 | 11.57 | |
| Tenaya Therapeutics Ord Sh. | USD | 0.78 | - | -0.52 | 0.78 | 0.79 | 0.78 | 0.82 | |
| Tenon Medical Ord Shs | USD | 0.63 | - | -0.78 | 0.62 | 0.63 | 0.63 | 0.65 | |
| TERADYNE ORD | USD | 411.11 | +1.44 | +0.35 | 410.98 | 411.19 | 388.09 | 411.22 | |
| TeraWulf Inc. | USD | 26.08 | -0.09 | -0.32 | 26.07 | 26.08 | 24.75 | 26.13 | |
| Terrestrial Energy Ord Shs | USD | 8.8500 | +0.0800 | +0.91 | 8.8400 | 8.8600 | 8.2600 | 8.9000 | |
| Tesla Motors Inc. | USD | 419.14 | -4.57 | -1.08 | 419.10 | 419.16 | 417.16 | 426.35 | |
| Texas Instruments Inc. | USD | 305.98 | -2.62 | -0.85 | 305.90 | 306.05 | 303.30 | 310.59 | |
| Texas Roadhouse Ord Shs | USD | 161.21 | -4.99 | -3.00 | 161.19 | 161.35 | 160.00 | 168.53 | |
| TFS Financial Ord Shs | USD | 16.29 | +0.43 | +2.71 | 16.28 | 16.29 | 15.99 | 16.39 | |
| TG THERAPEUTICS ORD | USD | 41.45 | +1.34 | +3.34 | 41.42 | 41.48 | 40.10 | 42.48 | |
| The Honest Company Inc. | USD | 3.25 | -0.06 | -1.81 | 3.25 | 3.26 | 3.25 | 3.42 | |
| The Priceline Group Inc. | USD | 32.49 | -0.33 | -1.01 | 32.89 | 32.93 | 32.49 | 32.50 | |
| The RealReal Ord Shs | USD | 8.98 | -0.15 | -1.59 | 8.97 | 8.98 | 8.91 | 9.37 | |
| The Wendys Company Aktie | USD | 6.88 | +0.03 | +0.37 | 6.87 | 6.88 | 6.84 | 7.04 | |
| THE9 ADR 30 CL A ORD | USD | 4.46 | +0.05 | +1.02 | 4.35 | 4.46 | 4.23 | 4.60 | |
| TherapeuticsMD Inc. | USD | 2.02 | +0.05 | +2.54 | 2.01 | 2.07 | 2.02 | 2.07 | |
| Theravance Biopharma Inc (. | USD | 16.34 | +0.42 | +2.64 | 16.34 | 16.36 | 16.05 | 16.39 | |
| THERMOGENESIS HOLDINGS ORD | USD | 0.31 | -0.10 | -24.81 | - | - | |||
| THOMSON REUTERS CORP | USD | 84.86 | +1.43 | +1.71 | 84.79 | 84.93 | 84.47 | 87.59 | |
| Thoughtworks Holding Ord S. | USD | 4.47 | -0.02 | -0.45 | 4.47 | 4.50 | |||
| Thryv Holdings Ord Shs | USD | 3.78 | +0.16 | +4.42 | 3.77 | 3.78 | 3.64 | 3.93 | |
| Thunder Bridge Acquisition. | USD | 10.87 | -0.23 | -2.07 | 10.92 | 11.35 | |||
| Tilray Ord Shs Class 2 | USD | 5.15 | +0.04 | +0.78 | 5.15 | 5.16 | 5.10 | 5.28 | |
| Titan Machinery Inc. | USD | 24.33 | +0.38 | +1.57 | 24.28 | 24.37 | 24.10 | 24.60 | |
| 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 | 6.09 | -0.04 | -0.57 | 6.08 | 6.09 | 5.85 | 6.18 | |
| Tonix Pharmaceuticals Hold. | USD | 11.97 | +0.57 | +5.00 | 11.97 | 12.01 | 11.21 | 12.42 | |
| TOP Ships | USD | 1.02 | -0.05 | -4.47 | 1.00 | 1.04 | 0.94 | 1.08 | |
| Top Win International Trad. | USD | 2.3500 | -0.1400 | -5.62 | 2.3200 | 2.6000 | 2.2100 | 2.5001 | |
| TORM Ord Shs Class A | USD | 28.36 | +0.19 | +0.66 | 28.33 | 28.35 | 28.05 | 28.46 | |
| Toro Corp. | USD | 5.15 | +0.06 | +1.18 | 5.06 | 5.19 | 5.06 | 5.25 | |
| ToughBuilt Industries Inc. | USD | 7.91 | -0.09 | -1.08 | 7.86 | 7.93 | |||
| TOUGHBUILT INDUSTRIES ORD | USD | - | - | ||||||
| TOWER SEMICONDUCTOR ORD | USD | 265.20 | -2.71 | -1.01 | 264.62 | 265.78 | 248.64 | 267.00 | |
| 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 | 29.23 | +0.09 | +0.32 | 29.23 | 29.24 | 29.23 | 30.16 | |
| TRANSCODE THERAPEUTICS ORD | USD | 5.14 | +0.10 | +1.98 | 5.07 | 5.52 | 4.70 | 5.40 | |
| TransMedics Group Ord Shs | USD | 71.99 | +2.30 | +3.31 | 71.97 | 72.04 | 69.70 | 73.91 | |
| Travelzoo Ord Shs | USD | 10.11 | +0.43 | +4.44 | 10.09 | 10.18 | 9.68 | 10.14 | |
| Traws Pharma Ord Shs | USD | 1.47 | +0.02 | +1.03 | 1.46 | 1.47 | 1.43 | 1.48 | |
| Trevena O Shs | USD | 2.50 | -2.18 | -47.34 | - | - | |||
| TREVENA ORD | USD | - | - | ||||||
| Trident Acquisitions Corp. | USD | 10.75 | -0.01 | -0.09 | 10.74 | 10.75 | 10.74 | 10.78 | |
| Trillium Therapeutics Ord . | USD | 19.86 | +0.06 | +0.29 | 16.47 | 29.88 | |||
| Trimble Ord Shs | USD | 56.02 | +0.50 | +0.90 | 56.02 | 56.03 | 55.61 | 57.35 | |
| Trinity Capital Ord Shs | USD | 17.03 | +0.14 | +0.80 | 17.02 | 17.03 | 16.90 | 17.13 | |
| Trip com Group ADR | USD | 48.26 | +0.32 | +0.67 | 48.25 | 48.26 | 48.00 | 49.23 | |
| TRIPADVISOR ORD | USD | 11.86 | -0.09 | -0.71 | 11.85 | 11.86 | 11.83 | 12.31 | |
| Triterras Inc. | USD | 0.99 | - | - | - | - | |||
| Trivago NV - ADR | USD | 4.31 | +0.20 | +4.87 | 4.30 | 4.34 | 4.14 | 4.38 | |
| Trump Media & Technology G. | USD | 8.98 | +0.35 | +4.00 | 8.97 | 8.98 | 8.56 | 9.55 | |
| Trupanion Ord Shs | USD | 21.47 | +0.01 | +0.05 | 21.38 | 21.44 | 21.36 | 22.36 | |
| TSS Ord Shs | USD | 14.59 | +0.66 | +4.72 | 14.57 | 14.59 | 13.49 | 14.67 | |
| Tuhura Biosciences Ord Shs | USD | 2.22 | +0.10 | +4.48 | 2.21 | 2.22 | 2.10 | 2.29 | |
| 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 | 19.0284 | +0.4284 | +2.30 | 18.9600 | 19.0400 | 18.8300 | 19.5799 | |
| Twist Bioscience Corp. | USD | 75.94 | +3.61 | +4.98 | 75.87 | 75.98 | 72.08 | 80.50 | |
| 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 | 79.75 | -0.53 | -0.66 | 79.71 | 79.83 | 79.58 | 82.22 | |
| Ulta Beauty Inc | USD | 461.19 | -10.02 | -2.13 | 460.88 | 461.78 | 460.75 | 480.18 | |
| Ultra Clean Holdings Inc. | USD | 94.03 | +1.48 | +1.60 | 93.95 | 94.15 | 85.40 | 94.03 | |
| Ultragenyx Pharmaceutical . | USD | 23.19 | +0.78 | +3.48 | 23.17 | 23.19 | 22.18 | 23.47 | |
| ULTRALIFE BATTERIES | USD | 7.00 | +0.10 | +1.38 | 6.91 | 6.99 | 6.68 | 7.09 | |
| UNIQURE B.V. | USD | 29.24 | -0.64 | -2.14 | 29.20 | 29.28 | 29.03 | 31.00 | |
| UNITED AIRLINES HOLDINGS O. | USD | 105.09 | -0.05 | -0.05 | 105.09 | 105.15 | 104.66 | 107.30 | |
| United Bankshares Ord Shs | USD | 43.59 | +1.01 | +2.36 | 43.59 | 43.60 | 43.11 | 43.77 | |
| United Community Banks Ord. | USD | 27.83 | -0.93 | -3.23 | - | - | |||
| United Guardian Ord Shs | USD | 7.09 | +0.11 | +1.58 | 6.96 | 7.16 | 6.93 | 7.09 | |
| United Maritime Ord Shs | USD | 2.58 | -0.02 | -0.77 | 2.55 | 2.58 | 2.55 | 2.59 | |
| Uniti Group Aktie | USD | 11.2750 | +0.0450 | +0.40 | 11.2700 | 11.2800 | 11.2150 | 11.3500 | |
| Unity Biotechnology Inc. | USD | 0.20 | -0.10 | -33.41 | 0.16 | 0.20 | |||
| UNIVERSAL DISPLAY ORD | USD | 90.00 | -0.84 | -0.92 | 89.95 | 90.08 | 89.49 | 91.32 | |
| UP Fintech Holding ADR | USD | 4.78 | +0.11 | +2.25 | 4.77 | 4.78 | 4.58 | 4.82 | |
| Upexi Ord Shs | USD | 1.035 | +0.025 | +2.48 | 1.030 | 1.040 | 0.970 | 1.040 | |
| Upland Software Inc. | USD | 0.82 | -0.01 | -0.76 | 0.80 | 0.81 | 0.75 | 0.84 | |
| Upstart Holdings Ord Shs | USD | 31.90 | +1.61 | +5.32 | 31.88 | 31.91 | 30.32 | 32.44 | |
| Upstream Bio Ord Shs | USD | 7.420 | -0.210 | -2.75 | 7.400 | 7.420 | 7.350 | 7.765 | |
| Upwork Ord Shs | USD | 8.60 | +0.04 | +0.47 | 8.60 | 8.61 | 8.55 | 8.87 | |
| URANIUM ROYALTY ORD | USD | 3.62 | +0.01 | +0.14 | 3.61 | 3.62 | 3.50 | 3.64 | |
| Urban Gro Ord Shs | USD | 3.25 | -0.12 | -3.56 | 3.20 | 3.30 | 3.14 | 3.39 | |
| Urban One Ord Shs Class A | USD | 6.62 | +0.26 | +4.01 | 6.56 | 6.70 | 6.16 | 6.79 | |
| UroGen Pharma Ord Shs | USD | 27.65 | +1.05 | +3.95 | 27.61 | 27.69 | 26.67 | 28.10 | |
| US Gold Ord Shs | USD | 15.60 | +0.19 | +1.25 | 15.57 | 15.60 | 15.50 | 16.02 | |
| USA Rare Earth Ord Shs Cla. | USD | 26.6750 | -1.3050 | -4.66 | 26.6700 | 26.6800 | 26.2801 | 27.4800 | |
| Usio Ord Shs | USD | 1.56 | +0.03 | +1.96 | 1.56 | 1.57 | 1.51 | 1.60 | |
| Utah Medical Products Ord . | USD | 66.00 | +0.47 | +0.72 | 65.50 | 68.02 | 65.80 | 66.00 | |
| UTime Ord Shs | USD | 0.4627 | -0.0222 | -4.58 | - | - | |||
| Uxin Ltd | USD | 2.20 | -0.08 | -3.51 | 2.19 | 2.22 | 2.15 | 2.33 | |
| Valneva SE ADR | USD | 5.67 | +0.09 | +1.61 | 5.66 | 5.81 | 5.64 | 5.79 | |
| Varonis Systems Ord Shs | USD | 33.63 | +0.12 | +0.36 | 33.61 | 33.64 | 32.97 | 34.12 | |
| 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 | 49.16 | +0.47 | +0.96 | 49.15 | 49.21 | 48.70 | 50.54 | |
| Verastem Inc. | USD | 3.820 | +0.200 | +5.52 | 3.820 | 3.830 | 3.730 | 4.110 | |
| VERICEL ORD | USD | 35.94 | +1.20 | +3.44 | 35.83 | 35.97 | 35.38 | 36.86 | |
| VERISIGN INC | USD | 295.02 | -2.06 | -0.69 | 294.75 | 295.31 | 294.63 | 300.19 | |
| Verisk Analytics Ord Shs | USD | 181.06 | +2.73 | +1.53 | 180.97 | 181.13 | 179.81 | 184.74 | |
| Veritone Ord Shs | USD | 1.90 | +0.08 | +4.40 | 1.90 | 1.91 | 1.83 | 1.96 | |
| Versamet Royalties Ord Shs | USD | 12.78 | +0.19 | +1.51 | 12.68 | 12.78 | 12.34 | 12.97 | |
| VERTEX PHARMACEUTICALS | USD | 440.10 | +11.76 | +2.74 | 439.94 | 440.23 | 433.50 | 446.50 | |
| Veru Inc. | USD | 4.71 | +2.46 | +109.33 | 4.70 | 4.73 | 2.11 | 7.33 | |
| Vesper Healthcare Acquisit. | USD | 12.49 | -0.56 | -4.29 | 9.75 | 13.00 | |||
| ViaSat Ord Shs | USD | 73.63 | +4.01 | +5.76 | 73.61 | 73.75 | 66.84 | 74.31 | |
| Viatris Inc. | USD | 15.86 | +0.30 | +1.90 | 15.85 | 15.86 | 15.64 | 15.94 | |
| Viavi Solutions Ord Shs | USD | 53.0000 | +0.5800 | +1.11 | 53.0000 | 53.0500 | 47.8300 | 53.1650 | |
| Vicor Ord Shs | USD | 309.04 | -21.44 | -6.49 | 309.15 | 309.96 | 300.00 | 320.18 | |
| ViewRay Ord Shs | USD | 0.03 | -0.02 | -39.90 | - | - | |||
| Viking Therapeutics Ord Sh. | USD | 29.84 | +0.51 | +1.75 | 29.84 | 29.87 | 29.38 | 30.02 | |
| Village Farms Internationa. | USD | 2.44 | +0.04 | +1.46 | 2.43 | 2.44 | 2.39 | 2.44 | |
| Vimeo Ord Shs | USD | 7.85 | +0.01 | +0.13 | 7.84 | 8.00 | |||
| VinFast Auto Ltd | USD | 3.38 | -0.01 | -0.15 | 3.37 | 3.38 | 3.34 | 3.41 | |
| Viomi Technology American . | USD | 0.93 | -0.01 | -1.07 | 0.93 | 0.93 | 0.93 | 0.99 | |
| Vir Biotechnology Inc. | USD | 9.16 | +0.39 | +4.39 | 9.15 | 9.16 | 8.91 | 9.29 | |
| VIRAX BIOLABS GROUP ORD | USD | 0.21 | -0.03 | -11.87 | 0.21 | 0.21 | 0.20 | 0.22 | |
| Viridian Therapeutics Ors . | USD | 16.75 | +0.40 | +2.45 | 16.74 | 16.76 | 16.37 | 17.06 | |
| VIRTU FINANCIAL CL A ORD | USD | 51.93 | +1.15 | +2.26 | 51.90 | 51.98 | 50.67 | 52.01 | |
| VISION MARINE TECHNOLOGIES. | USD | 0.4217 | -0.0353 | -7.72 | 0.4000 | 0.4570 | 0.4000 | 0.4480 | |
| VisionWave Holdings Ord Sh. | USD | 5.750 | +0.230 | +4.17 | 5.730 | 5.750 | 5.300 | 5.890 | |
| Vislink Technologies Inc. | USD | 2.50 | - | - | - | - | |||
| Vital Farms Ord Shs | USD | 9.62 | -0.26 | -2.58 | 9.62 | 9.63 | 9.61 | 10.05 | |
| Vivani Medical Ord Shs | USD | 1.29 | +0.01 | +0.78 | 1.28 | 1.29 | 1.26 | 1.31 | |
| VIVEVE MEDICAL ORD | USD | 0.22 | -0.04 | -15.35 | - | - | |||
| Vodafone Group Plc (ADR) | USD | 15.03 | -0.02 | -0.13 | 15.03 | 15.04 | 15.03 | 15.26 | |
| Vor Biopharma Ord Shs. | USD | 14.28 | +0.84 | +6.25 | 14.25 | 14.31 | 13.21 | 14.85 | |
| VOXELJET ADR REP ORD | USD | 0.64 | +0.03 | +4.86 | - | - | |||
| Voyager Therapeutics Ord S. | USD | 3.55 | -0.05 | -1.32 | 3.55 | 3.56 | 3.55 | 3.76 | |
| 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 | 24.58 | +0.37 | +1.51 | 24.50 | 24.61 | 24.50 | 24.93 | |
| vTv Therapeutics Inc. | USD | 33.93 | +0.99 | +2.99 | 33.42 | 34.13 | 33.07 | 35.06 | |
| Vuzix Corp | USD | 4.23 | +0.13 | +3.05 | 4.22 | 4.23 | 4.01 | 4.35 | |
| VYNE THERAPEUTICS ORD | USD | 0.67 | +0.01 | +1.37 | 0.66 | 0.67 | 0.62 | 0.67 | |
| WALGREEN BOOTS ALLIANCE OR. | USD | 11.98 | +0.06 | +0.50 | 12.04 | 12.05 | |||
| Warner Bros. Discovery Inc | USD | 26.94 | -0.07 | -0.24 | 26.93 | 26.94 | 26.91 | 27.13 | |
| Warner Music Group Corp | USD | 30.23 | +0.81 | +2.75 | 30.22 | 30.24 | 29.16 | 30.46 | |
| Wave Life Sciences Ord Shs | USD | 6.1200 | +0.3600 | +6.25 | 6.1100 | 6.1200 | 5.7600 | 6.2400 | |
| Wearable Devices Ltd | USD | 0.85 | -0.01 | -0.81 | 0.83 | 0.92 | 0.80 | 0.91 | |
| Weatherford International . | USD | 104.79 | +0.70 | +0.67 | 104.71 | 104.84 | 104.24 | 105.98 | |
| Webull Ord Shs Class A | USD | 5.96 | +0.06 | +1.02 | 5.95 | 5.96 | 5.90 | 6.08 | |
| Wejo Group Ord Shs | USD | 0.05 | -0.02 | -31.92 | - | - | |||
| Wellgistics Health Ord Shs | USD | 4.3050 | -0.0850 | -1.94 | 4.2300 | 4.4000 | 4.0518 | 4.3482 | |
| WesBanco Ord Shs | USD | 34.55 | +0.94 | +2.80 | 34.53 | 34.54 | 34.18 | 34.63 | |
| Westamerica Bancorporation. | USD | 55.97 | +0.99 | +1.80 | 56.00 | 56.06 | 54.57 | 56.24 | |
| WESTERN DIGITAL CORP | USD | 590.22 | -3.90 | -0.66 | 590.01 | 590.50 | 564.67 | 594.00 | |
| Westwater Resources Ord Sh. | USD | 0.51 | -0.03 | -5.82 | 0.51 | 0.51 | 0.51 | 0.55 | |
| Weyco Group Ord Shs | USD | 34.81 | +0.52 | +1.50 | 34.86 | 35.27 | 34.60 | 35.12 | |
| Willdan Group Inc. | USD | 97.89 | +0.95 | +0.98 | 97.94 | 98.37 | 96.21 | 101.00 | |
| Willis Towers Watson Ord S. | USD | 247.86 | +1.98 | +0.81 | 247.79 | 247.96 | |||
| WiMi Hologram Cloud Ord Sh. | USD | 1.69 | +0.05 | +3.05 | 1.65 | 1.69 | 1.64 | 1.73 | |
| Wingstop Inc. | USD | 141.18 | -2.87 | -1.99 | 140.98 | 141.10 | 140.98 | 147.00 | |
| Wise Ord Shs Class A | USD | 11.0700 | +0.3500 | +3.26 | 11.0600 | 11.0800 | 10.9500 | 11.4200 | |
| Wix.Com Ord Shs | USD | 54.25 | -0.83 | -1.50 | 54.11 | 54.25 | 54.00 | 57.19 | |
| WM Technology Ord Shs Clas. | USD | - | - | -8.43 | - | - | |||
| Workday Ord Shs Class A | USD | 148.83 | +1.93 | +1.31 | 148.73 | 148.90 | 148.00 | 153.48 | |
| Workhouse Group Inc. | USD | 3.40 | -0.19 | -5.29 | 3.40 | 3.41 | 3.34 | 3.58 | |
| Wrap Technologies Ord Shs | USD | 1.36 | +0.04 | +3.03 | 1.35 | 1.36 | 1.30 | 1.36 | |
| Wynn Resorts Ltd | USD | 103.34 | -1.62 | -1.54 | 103.34 | 103.41 | 103.34 | 105.90 | |
| X3 Holdings Ord Shs | USD | 0.60 | -0.44 | -42.59 | 0.47 | 0.60 | |||
| Xanadu Quantum Technologie. | USD | 14.415 | -0.385 | -2.60 | 14.400 | 14.430 | 14.084 | 14.980 | |
| XBP Global Holdings Ord Sh. | USD | 2.5000 | +0.2500 | +11.11 | 2.4300 | 2.6200 | 2.3500 | 2.5700 | |
| XERIS BIOPHARMA HOLDINGS O. | USD | 6.07 | +0.18 | +3.06 | 6.07 | 6.08 | 5.93 | 6.17 | |
| Xerox Holdings Equity Warr. | USD | 0.4451 | +0.0330 | +8.01 | 0.4450 | 0.4600 | 0.4000 | 0.4990 | |
| XILINX INC | USD | 194.92 | - | - | 192.55 | 194.49 | |||
| Xilio Therapeutics Ord Shs | USD | 8.21 | +0.07 | +0.80 | 8.08 | 8.34 | 8.08 | 8.21 | |
| Xometry Ord Shs Class A | USD | 82.65 | +0.40 | +0.49 | 82.55 | 82.77 | 81.00 | 83.17 | |
| XOS ORD | USD | 5.45 | -2.01 | -26.96 | 5.43 | 5.55 | 4.51 | 6.20 | |
| XP Inc. | USD | 15.63 | +0.03 | +0.19 | 15.63 | 15.64 | 15.46 | 15.84 | |
| XTI AEROSPACE ORD | USD | 1.94 | +0.02 | +1.04 | 1.93 | 1.94 | 1.91 | 2.01 | |
| Xunlei ADR Representing 5 . | USD | 4.86 | -0.12 | -2.41 | 4.81 | 4.88 | 4.82 | 5.00 | |
| Xylo Technologies American. | USD | 5.16 | +0.09 | +1.78 | 4.65 | 5.27 | |||
| YORK WATER ORD | USD | 29.45 | +0.09 | +0.31 | 29.43 | 29.45 | 29.41 | 29.77 | |
| 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 | 247.17 | -2.13 | -0.85 | 247.18 | 247.44 | 247.16 | 252.30 | |
| Zentalis Pharmaceuticals O. | USD | 3.88 | +0.16 | +4.29 | 3.87 | 3.88 | 3.72 | 3.97 | |
| Zeta Network Group | USD | 1.5199 | +0.0499 | +3.39 | 1.5000 | 1.5700 | 1.3300 | 1.5700 | |
| Zhong Yang Financial Group. | USD | 1.07 | -0.02 | -1.83 | 1.07 | 1.09 | 1.06 | 1.11 | |
| ZILLOW GROUP CL A ORD | USD | 35.60 | +0.01 | +0.03 | 35.60 | 35.61 | 35.59 | 37.10 | |
| ZILLOW GROUP CL C ORD | USD | 35.54 | +0.03 | +0.08 | 35.54 | 35.55 | 35.51 | 36.98 | |
| ZIONS BANCORPORATION ORD | USD | 62.63 | +1.87 | +3.08 | 62.64 | 62.65 | 61.61 | 63.04 | |
| ZK INTERNATIONAL GROUP ORD | USD | 1.30 | -0.03 | -2.26 | 1.31 | 1.39 | 1.31 | 1.31 | |
| Zogenix Ord Shs | USD | - | - | ||||||
| Zoom Video Communications . | USD | 106.05 | -0.15 | -0.14 | 105.96 | 106.05 | 103.29 | 106.83 | |
| 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 | 135.31 | +0.94 | +0.70 | 135.25 | 135.35 | 132.50 | 137.50 | |
| Zura Bio Ord Shs Class A | USD | 3.71 | -0.15 | -3.89 | 3.70 | 3.72 | 3.65 | 3.95 | |
| Zynex Inc. | USD | 0.13 | -0.07 | -34.90 | 0.13 | 0.13 |
