Külföldi piacok
Árfolyamok
A nap nyertesei
| Termék | Utolsó ár | Vált.% | |
|---|---|---|---|
| The Beachbody Company Inc | 8.44 | +630.42 | |
| Ambow Education American D. | +100.00 | ||
| QIWI ADR Representing Ord . | +100.00 |
A nap vesztesei
| Termék | Utolsó ár | Vált.% | |
|---|---|---|---|
| ComSovereign Holding Ord S. | 4.41 | -2 101.79 | |
| Nabriva Therapeutics Ord S. | 4.51 | -837.70 | |
| Invitae Ord Shs | 0.09 | -337.04 |
| Termék | Deviza | Utolsó ár | Vált. | Vált.% | Vételi ár | Eladási ár | Napi min. | Napi max. | |
|---|---|---|---|---|---|---|---|---|---|
| 3D SYSTEMS ORD | USD | 2.92 | -0.05 | -1.52 | 2.90 | 2.92 | |||
| 3M Co. | USD | 160.57 | +0.61 | +0.38 | 160.36 | 160.95 | |||
| A K A BRANDS HOLDING ORD | USD | 11.20 | +0.49 | +4.58 | 9.60 | 12.67 | |||
| A.O. Smith Aktie | USD | 62.44 | +0.30 | +0.47 | 62.16 | 62.61 | |||
| A10 Networks Inc. | USD | 37.36 | -0.64 | -1.68 | 37.00 | 37.60 | |||
| Aarons Company Ord Shs | USD | 10.09 | +0.10 | +1.00 | - | - | |||
| ABB ADR REP 1 ORD | USD | 37.12 | -0.44 | -1.17 | - | - | |||
| Abbott Laboratories | USD | 92.87 | +0.69 | +0.75 | 92.74 | 92.90 | |||
| ABBVIE ORD | USD | 251.90 | +0.84 | +0.33 | 251.53 | 251.97 | |||
| ABERCROMBIE AND FITCH CL A. | USD | 91.73 | -0.59 | -0.64 | 91.23 | 92.21 | |||
| Abundia Global Impact Grou. | USD | 1.000 | +0.030 | +3.09 | 0.957 | 1.040 | 0.970 | 1.000 | |
| ACCENTURE CL A ORD | USD | 135.15 | +4.02 | +3.07 | 134.92 | 135.25 | |||
| ACTINIUM PHARMACEUTICALS I. | USD | 0.99 | +0.01 | +1.03 | 0.96 | 1.02 | |||
| ADC Therapeutics Ord Shs | USD | 1.15 | +0.01 | +0.88 | 1.14 | 1.17 | |||
| ADECOAGRO ORD | USD | 9.65 | +0.17 | +1.79 | 9.50 | 9.83 | |||
| Adient Plc | USD | 18.9300 | +0.7900 | +4.36 | 18.8200 | 19.2600 | 18.5700 | 18.9700 | |
| ADT Ord Shs | USD | 6.77 | +0.05 | +0.74 | 6.75 | 6.77 | |||
| Advance Auto Parts Aktie | USD | 62.50 | -0.52 | -0.83 | 62.48 | 62.97 | |||
| ADVANSIX ORD | USD | 20.09 | +0.24 | +1.21 | 19.76 | 20.28 | |||
| Aegon ADR | USD | 8.66 | +0.10 | +1.17 | 8.65 | 8.66 | |||
| Aerocentury Corp. | USD | 1.01 | - | - | - | - | |||
| Aerojet Rocketdyne Holding. | USD | 58.00 | +0.82 | +1.43 | - | - | |||
| AERWINS TECHNOLOGIES ORD | USD | 1.74 | -1.60 | -47.90 | - | - | |||
| AES CORPORATION | USD | 14.65 | +0.01 | +0.03 | 14.64 | 14.65 | |||
| Aeva Technologies Ord Shs | USD | 26.54 | -1.26 | -4.53 | 26.10 | 26.97 | |||
| AEVEX Ord Shs Class A | USD | 20.34 | +0.71 | +3.62 | 20.02 | 20.40 | 19.30 | 20.34 | |
| AFLAC ORD | USD | 118.28 | -0.22 | -0.18 | 118.04 | 118.28 | |||
| AG Mortgage Investment Tru. | USD | 7.85 | -0.07 | -0.88 | 7.76 | 8.01 | |||
| AGCO ORD | USD | 118.88 | +2.34 | +2.00 | 118.57 | 119.91 | |||
| AgEagle Aerial Systems Inc. | USD | 0.88 | - | -0.43 | 0.87 | 0.91 | |||
| AGILENT TECHNOLOGIES ORD | USD | 133.56 | +0.17 | +0.13 | 133.30 | 133.69 | |||
| agilon health Ord Shs | USD | 111.14 | -0.61 | -0.54 | 107.52 | 111.26 | |||
| Agnico Eagle Mines Limited | USD | 150.05 | -4.81 | -3.10 | 149.87 | 150.29 | |||
| Agree Realty REIT Ord Shs | USD | 76.89 | +0.61 | +0.79 | 76.77 | 77.00 | |||
| AIR LEASE CL A ORD | USD | 65.00 | +0.02 | +0.02 | 64.99 | 65.00 | |||
| AIR PRODUCTS AND CHEMICALS. | USD | 304.05 | -2.35 | -0.77 | 303.34 | 304.99 | |||
| Ajax I Ord Shs Class A | USD | 8.72 | - | - | 8.72 | 8.74 | |||
| Alamo Group Ord Shs | USD | 166.24 | +1.75 | +1.06 | 163.66 | 175.17 | |||
| Alamos Gold Ord Shs Class . | USD | 31.58 | +1.27 | +4.19 | 31.54 | 31.61 | |||
| ALASKA AIR GROUP ORD | USD | 53.23 | +1.98 | +3.87 | 53.05 | 53.34 | |||
| Albany International Ord S. | USD | 75.03 | +0.61 | +0.82 | 74.54 | 76.04 | 74.77 | 76.04 | |
| ALBEMARLE ORD | USD | 135.89 | -0.19 | -0.14 | 134.95 | 136.43 | |||
| Albertsons Companies Inc | USD | 14.05 | +0.24 | +1.74 | 14.04 | 14.07 | |||
| Alcoa Ord Shs | USD | 49.57 | +2.09 | +4.40 | 49.52 | 49.61 | |||
| ALCON AG | USD | 67.92 | +1.10 | +1.65 | 67.89 | 67.94 | |||
| Alexandria Real Estate Equ. | USD | 53.38 | +0.37 | +0.70 | 53.41 | 53.61 | |||
| Algonquin Power Utilities . | USD | 5.69 | +0.24 | +4.40 | 5.69 | 5.70 | |||
| Alibaba Group Holding Ltd. | USD | 97.12 | -0.87 | -0.89 | 97.09 | 97.15 | |||
| Alleghany Corp. | USD | 847.88 | +0.10 | +0.01 | - | - | |||
| ALLEGHENY TECH | USD | 193.00 | +0.83 | +0.43 | 191.93 | 193.98 | |||
| Allegion Ord Shs | USD | 141.89 | +1.96 | +1.40 | 140.13 | 141.59 | |||
| ALLERGAN ORD | USD | 193.02 | +0.03 | +0.02 | 193.05 | 193.11 | |||
| Allete Ord Shs | USD | 67.89 | -0.05 | -0.07 | 67.90 | 67.99 | |||
| ALLIANCE DATA SYSTEMS ORD | USD | 42.67 | - | - | - | - | |||
| Allied Gold Ord Shs | USD | 24.14 | +0.43 | +1.81 | 23.97 | 24.20 | 23.98 | 24.29 | |
| Allison Transmission Holdi. | USD | 118.08 | +0.62 | +0.52 | 118.02 | 118.48 | |||
| Allstate Corp. | USD | 243.04 | -0.08 | -0.03 | 242.87 | 243.78 | |||
| ALLY FINANCIAL ORD | USD | 46.52 | +0.44 | +0.95 | 46.50 | 46.68 | |||
| Almaden Minerals Ltd | USD | 0.15 | - | -2.47 | - | - | |||
| Alpha Metallurgical Resour. | USD | 161.59 | +4.19 | +2.66 | 159.25 | 164.34 | |||
| ALPHA PRO TECH ORD | USD | 5.75 | +0.13 | +2.31 | 5.50 | 5.79 | |||
| Alpine Income Property Tru. | USD | 20.91 | -0.07 | -0.31 | 20.63 | 21.56 | |||
| Alteryx Ord Shs Class A | USD | 48.26 | +0.01 | +0.02 | - | - | |||
| Altice USA Ord Shs Class A | USD | 1.79 | +0.02 | +1.13 | 1.70 | 1.95 | |||
| Altimar Acquisition Ord Sh. | USD | 9.94 | +0.02 | +0.20 | 9.94 | 9.95 | |||
| Alto Neuroscience Ord Shs | USD | 25.49 | +0.55 | +2.21 | 24.55 | 25.75 | 24.74 | 25.49 | |
| Altria Group Inc. | USD | 72.13 | +0.59 | +0.82 | 72.08 | 72.14 | |||
| Altus Power Ord Shs Class . | USD | 5.00 | -0.01 | -0.10 | - | - | |||
| ALUMINIUM CORP. OF CHINA L. | USD | 3.56 | -0.02 | -0.56 | 3.57 | 3.66 | |||
| Alussa Energy Acquisition . | USD | 9.50 | - | - | 9.47 | 9.49 | |||
| AMBEV ADR REP ONE ORD | USD | 3.14 | +0.03 | +1.12 | 3.14 | 3.15 | |||
| Ambow Education American D. | USD | 2.29 | +0.02 | +0.88 | 2.12 | 2.42 | |||
| Ambow Education American D. | USD | +0.41 | +100.00 | 3.21 | 4.52 | ||||
| AMC Entertainment Hold Inc. | USD | 1.94 | +0.01 | +0.26 | 1.93 | 1.94 | |||
| AMC Entertainment Holdings. | USD | 1.43 | -0.30 | -17.34 | - | - | |||
| Amcor Ord Shs | USD | 44.09 | +0.45 | +1.04 | 44.02 | 44.15 | |||
| Amentum Holdings Ord Shs | USD | 20.78 | +0.58 | +2.85 | 20.71 | 20.81 | 20.50 | 20.78 | |
| AMER AXLE &MFG (AXL) | USD | 9.00 | +0.78 | +9.43 | 8.24 | 9.22 | |||
| AMEREN ORD | USD | 113.19 | +1.00 | +0.89 | 112.97 | 113.21 | |||
| Ameresco | USD | 27.00 | +0.47 | +1.77 | 26.17 | 27.00 | |||
| AMERICA MOVIL ADR REP 20 S. | USD | 26.12 | +0.51 | +1.99 | 26.03 | 26.19 | |||
| American Assets Trust REIT. | USD | 25.24 | +0.02 | +0.08 | 25.19 | 25.42 | |||
| American Campus Communitie. | USD | 65.45 | +0.08 | +0.12 | - | - | |||
| American Eagle Outfitters . | USD | 16.92 | -0.37 | -2.14 | 16.86 | 16.94 | |||
| AMERICAN ELECTRIC POWER OR. | USD | 136.14 | +1.09 | +0.81 | 136.01 | 136.34 | |||
| American Equity Investment. | USD | 56.42 | +0.26 | +0.46 | - | - | |||
| American Express | USD | 350.67 | +3.62 | +1.04 | 350.00 | 350.62 | |||
| AMERICAN FINANCIAL GROUP O. | USD | 141.99 | +1.27 | +0.90 | 139.70 | 141.78 | |||
| American Homes 4 Rent REIT. | USD | 33.83 | +0.11 | +0.31 | 33.76 | 33.89 | 33.80 | 33.91 | |
| American International Gro. | USD | 77.08 | +0.49 | +0.64 | 76.90 | 77.08 | |||
| AMERICAN REBEL HOLDINGS OR. | USD | 0.13 | -0.03 | -19.72 | 0.08 | 0.10 | |||
| American States Water Co. | USD | 84.41 | +1.07 | +1.28 | 82.80 | 84.29 | |||
| AMERICAN TOWER CORP. | USD | 168.32 | +2.24 | +1.35 | 167.98 | 168.55 | |||
| AMERICAN WATER WORKS ORD | USD | 134.33 | +2.54 | +1.93 | 133.88 | 134.38 | |||
| American Well Corp. | USD | 9.39 | +0.27 | +2.96 | 9.16 | 9.50 | |||
| AMERICAS GOLD AND SILVER O. | USD | 4.99 | +0.25 | +5.17 | 4.97 | 4.99 | |||
| AmeriGas Partners LP | USD | 31.22 | -0.73 | -2.28 | 31.27 | 31.29 | |||
| AMERIPRISE FINANCIAL INC | USD | 484.70 | +5.02 | +1.05 | 464.37 | 494.90 | |||
| AMERISOURCEBERGEN ORD | USD | 179.97 | -0.42 | -0.23 | - | - | |||
| AMN HEALTHCARE ORD | USD | - | - | ||||||
| Amphenol Ord Shs Class A | USD | 169.97 | -2.25 | -1.31 | 169.50 | 170.62 | |||
| Amprius Technologies Ord S. | USD | 13.45 | -0.14 | -1.04 | 13.42 | 13.48 | |||
| AMTD Digital 5 American De. | USD | 1.68 | +0.09 | +5.66 | 1.60 | 1.74 | |||
| ANGLOGOLD ORD | USD | 84.38 | +3.49 | +4.31 | 84.35 | 84.50 | |||
| ANGLOGOLD ORD | USD | 64.60 | +0.08 | +0.12 | 64.69 | 64.71 | |||
| ANHEUSER BUSCH ADR REP 1 O. | USD | 81.59 | +1.34 | +1.67 | 81.58 | 81.61 | |||
| Annaly Capital Management . | USD | 22.51 | +0.31 | +1.40 | 22.50 | 22.52 | |||
| Annovis Bio Ord Shs | USD | 1.95 | +0.03 | +1.56 | 1.93 | 1.98 | |||
| Antero Midstream Ord Shs | USD | 22.63 | +0.20 | +0.87 | 22.58 | 22.67 | |||
| Antero Resources Aktie | USD | 35.34 | +0.43 | +1.23 | 35.25 | 35.38 | |||
| Aon Ord Shs Class A | USD | 346.13 | +2.57 | +0.75 | 345.27 | 346.99 | |||
| Apartment Income REIT Corp. | USD | 43.54 | +0.27 | +0.62 | 43.34 | 43.59 | |||
| APARTMENT INVST MGT CL A R. | USD | 2.99 | +0.02 | +0.51 | 2.98 | 2.99 | |||
| APOLLO COMMERCIAL REAL EST. | USD | 10.55 | +0.01 | +0.09 | 10.54 | 10.56 | |||
| Apollo Global Management O. | USD | 120.62 | +2.18 | +1.84 | 120.34 | 120.98 | |||
| Apollo Strategic Growth Ca. | USD | 9.90 | +0.01 | +0.10 | 9.89 | 9.90 | |||
| Apple Hospitality REIT Ord. | USD | 16.54 | +0.06 | +0.36 | 16.51 | 16.58 | |||
| Applied Industrial Technol. | USD | 334.4 | +2.3 | +0.69 | 331.4 | 337.4 | 333.9 | 334.4 | |
| Aptiv Ord Shs | USD | 61.69 | +1.41 | +2.34 | 61.46 | 61.80 | |||
| APTOSE BIOSCIENCES INC | USD | 0.79 | -0.01 | -1.79 | 0.79 | 0.82 | |||
| Aqua America Inc. | USD | 51.94 | - | - | 51.92 | 51.95 | |||
| ARBOR REALTY REIT | USD | 5.28 | -0.08 | -1.49 | 5.26 | 5.29 | |||
| ARCA BIOPHARMA ORD | USD | 2.40 | -0.10 | -4.00 | 2.20 | 2.53 | |||
| Arcadium Lithium PLC | USD | 5.85 | +0.01 | +0.09 | - | - | |||
| ARCELORMITTAL NY SHS/1 ON | USD | 62.42 | +3.16 | +5.32 | 62.43 | 62.44 | |||
| Arch Resources Ord Shs Cla. | USD | 134.81 | +0.92 | +0.68 | - | - | |||
| Archer Aviation Inc. | USD | 5.02 | +0.10 | +2.02 | 5.01 | 5.02 | |||
| Archer Daniels Midland Akt. | USD | 76.21 | -0.40 | -0.52 | 76.06 | 76.40 | |||
| Arconic Inc. | USD | 30.02 | +0.04 | +0.13 | - | - | |||
| Arcus Biosciences Ord Shs | USD | 29.38 | +0.46 | +1.59 | 29.17 | 29.45 | |||
| Ares Commercial Real Estat. | USD | 4.58 | +0.05 | +1.19 | 4.52 | 4.60 | |||
| ARGAN ORD | USD | 756.11 | -8.45 | -1.11 | 751.00 | 766.87 | |||
| Argo Group International H. | USD | 30.00 | -0.01 | -0.02 | - | - | |||
| Argo Group International H. | USD | 20.30 | -0.16 | -0.78 | - | - | |||
| Aris Mining Corp | USD | 19.16 | +0.63 | +3.40 | 17.57 | 21.33 | |||
| Aris Mining Ord Shs | USD | 9.17 | -0.36 | -3.73 | 9.16 | 9.18 | |||
| Aris Water Solutions Ord S. | USD | 15.68 | +1.06 | +7.25 | 15.63 | 15.71 | |||
| ARISTA NETWORKS INC. | USD | 164.82 | -1.80 | -1.08 | 164.56 | 165.07 | |||
| Arlo Technologies Ord Shs | USD | 13.46 | -0.10 | -0.70 | 13.22 | 13.57 | |||
| ARMOUR Residential REIT Or. | USD | 17.34 | +0.09 | +0.52 | 17.33 | 17.35 | |||
| ARROW ELECTRONICS ORD SHS | USD | 205.26 | -4.35 | -2.08 | 204.67 | 206.36 | |||
| ARTHUR J GALLAGHER ORD | USD | 241.56 | +1.89 | +0.79 | 241.13 | 241.68 | |||
| Artisan Partners Asset Man. | USD | 34.62 | +0.65 | +1.90 | 34.12 | 34.70 | |||
| Asana Inc | USD | 7.37 | +0.06 | +0.82 | 7.36 | 7.41 | |||
| ASE Industrial Holdings Co. | USD | 44.75 | +1.76 | +4.09 | 44.73 | 44.77 | |||
| Asensus Surgical Ord Shs | USD | 0.35 | - | +0.60 | - | - | |||
| Ashford Hospitality Trust . | USD | 3.26 | +0.02 | +0.62 | 3.09 | 3.32 | |||
| Ashford Ord Shs | USD | 18.47 | - | - | 15.64 | 21.00 | |||
| Aspen Aerogels Ord Shs | USD | 5.88 | -0.05 | -0.86 | 5.87 | 5.90 | |||
| ASSURANT ORD | USD | 275.57 | +1.43 | +0.52 | 274.52 | 276.28 | |||
| ASTRAZENECA | USD | 189.69 | +5.83 | +3.17 | 189.67 | 189.72 | |||
| At Home Group Inc. | USD | - | - | ||||||
| AT&T Inc. | USD | 20.79 | +0.31 | +1.49 | 20.78 | 20.79 | |||
| Atento Ord Shs | USD | 0.47 | - | -0.92 | - | - | |||
| ATI PHYSICAL THERAPY CL A . | USD | 1.75 | +0.07 | +4.17 | - | - | |||
| Atkore Ord Shs | USD | 72.24 | -0.20 | -0.27 | 71.95 | 72.72 | |||
| Atlas Crest Investment Ord. | USD | 11.33 | -0.05 | -0.44 | 11.25 | 11.39 | |||
| Atlas Ord Shs | USD | 15.50 | +0.02 | +0.10 | - | - | |||
| ATMOS ENERGY ORD | USD | 174.32 | +1.29 | +0.75 | 173.88 | 174.61 | |||
| Atreca Ord Shs Class A | USD | 0.15 | -0.02 | -11.76 | - | - | |||
| Audacy Ord Shs Class A | USD | 0.56 | +0.01 | +2.46 | 0.53 | 0.59 | |||
| Ault Global Holdings Ord S. | USD | 1.59 | - | - | 2.33 | 2.35 | |||
| Autohome Inc. | USD | 17.93 | -0.50 | -2.71 | 17.71 | 18.36 | |||
| AUTOZONE ORD | USD | 3 233.33 | +15.18 | +0.47 | 3 219.43 | 3 240.22 | |||
| AVALONBAY COMMUNITIES REIT | USD | 191.10 | +0.67 | +0.35 | 190.98 | 191.20 | |||
| Avangrid Ord Shs | USD | 36.03 | +0.30 | +0.82 | - | - | |||
| Avantor Ord Shs | USD | 10.12 | +0.11 | +1.10 | 10.11 | 10.13 | |||
| Avaya Holdings Corp. | USD | 0.27 | -0.04 | -12.75 | - | - | |||
| Avery Dennison Ord Shs | USD | 165.65 | +2.53 | +1.55 | 164.33 | 165.39 | |||
| Avient Ord Shs | USD | 37.10 | +0.28 | +0.75 | 36.87 | 37.39 | |||
| AVINO SILVER AND GOLD MINE. | USD | 6.69 | +0.33 | +5.21 | 6.67 | 6.69 | |||
| Avista Ord Shs | USD | 40.84 | +0.30 | +0.73 | 40.69 | 41.12 | |||
| AVON PRODUCTS ORD | USD | 5.60 | -0.05 | -0.88 | 5.57 | 5.58 | |||
| AVX Ord Shs | USD | 5.17 | -0.02 | -0.39 | 5.18 | 5.74 | |||
| Axalta Coating Systems Ord. | USD | 34.71 | +0.51 | +1.49 | 34.65 | 34.78 | |||
| Axcella Health Inc | USD | 4.58 | -0.90 | -16.42 | - | - | |||
| AXOS FINANCIAL ORD | USD | 99.44 | +0.50 | +0.51 | 98.44 | 100.03 | |||
| Azul SA | USD | 8.86 | -0.97 | -9.87 | 8.85 | 9.02 | |||
| Azure Power Global Ord Shs | USD | 1.70 | -0.04 | -2.37 | - | - | |||
| B tNile Holdings | USD | 0.12 | +0.02 | +22.50 | - | - | |||
| B&G Foods Inc. | USD | 4.13 | +0.06 | +1.35 | 4.12 | 4.14 | |||
| B2GOLD ORD | USD | 4.03 | +0.21 | +5.50 | 4.02 | 4.03 | |||
| Babylon Holdings Ord Shs C. | USD | 6.58 | -0.20 | -2.95 | 6.55 | 6.71 | |||
| Badger Meter Ord Shs | USD | 146.1 | -0.1 | -0.06 | 143.0 | 148.1 | 146.1 | 146.3 | |
| Baker Hughes Co. | USD | 53.83 | +0.01 | +0.02 | 53.80 | 53.84 | |||
| Bakkt Holdings Inc | USD | 8.90 | +0.48 | +5.70 | 8.83 | 8.96 | |||
| BALL ORD | USD | - | - | ||||||
| Banc of California Inc. | USD | 20.77 | +0.21 | +1.02 | 20.74 | 20.86 | 20.64 | 20.83 | |
| Banco BBVA Argentina ADR | USD | 19.30 | -0.05 | -0.24 | 19.19 | 19.68 | |||
| BANCO BILBAO VIZCAYA ARGEN. | USD | 25.73 | +0.75 | +2.98 | 25.71 | 25.74 | |||
| Banco Bradesco | USD | 3.50 | +0.02 | +0.43 | 3.49 | 3.50 | |||
| Banco Macro ADR Representi. | USD | 91.84 | +2.15 | +2.40 | 87.51 | 95.51 | |||
| BANCO SANTANDER BRASIL ADR. | USD | 5.26 | +0.07 | +1.35 | 5.25 | 5.26 | |||
| BANCO SANTANDER CENTRAL HI. | USD | 14.12 | +0.31 | +2.21 | 14.11 | 14.12 | |||
| Bank Amer DS Repstg 1 1000. | USD | 17.13 | - | - | 16.84 | 17.41 | |||
| Bank of America | USD | 58.57 | +0.21 | +0.35 | 58.54 | 58.56 | |||
| Bank of Hawaii Ord Shs | USD | 83.39 | +0.41 | +0.49 | 82.89 | 84.74 | |||
| BANK OF MONTREAL ORD | USD | 176.25 | -1.32 | -0.74 | 176.13 | 176.62 | |||
| Bank of Nova Scotia | USD | 86.60 | -0.76 | -0.86 | 86.38 | 86.60 | |||
| Bank of NT Butterfield & S. | USD | 60.38 | +0.12 | +0.19 | 60.12 | 60.75 | |||
| BARCLAYS ADR REP 4 ORD | USD | 27.85 | +0.58 | +2.13 | 27.84 | 27.86 | |||
| BARK Ord Shs | USD | 10.72 | -0.05 | -0.46 | 10.20 | 11.22 | |||
| BARRICK GOLD ORD | USD | 43.99 | +1.46 | +3.42 | 43.90 | 44.30 | |||
| BARRICK GOLD ORD | USD | 11.68 | - | +0.02 | 11.49 | 11.73 | |||
| BARRICK MINING ORD | USD | 37.87 | +1.42 | +3.88 | 37.78 | 37.90 | 37.68 | 37.97 | |
| Bath And Body Works Ord Sh. | USD | 22.57 | +0.20 | +0.89 | 22.54 | 22.60 | |||
| Battalion Oil Ord Shs | USD | - | - | ||||||
| Bausch Health Companies Or. | USD | 4.80 | +0.03 | +0.63 | 4.80 | 4.84 | |||
| Bausch Lomb Ord Shs | USD | 16.57 | +0.02 | +0.12 | 16.53 | 16.93 | |||
| BAXTER INTL ORD | USD | 22.34 | +0.65 | +2.97 | 22.31 | 22.35 | |||
| BAYTEX ENERGY ORD | USD | 3.93 | +0.02 | +0.38 | 3.91 | 3.93 | |||
| BCE Ord Shs | USD | 21.81 | +0.79 | +3.76 | 21.80 | 21.83 | |||
| Beazer Homes USA Inc. | USD | 27.64 | +0.10 | +0.35 | 27.45 | 27.87 | |||
| BECTON DICKINSN | USD | 155.40 | +2.50 | +1.63 | 155.22 | 155.85 | |||
| Berkshire Hathaway Inc. B | USD | 501.30 | +1.56 | +0.31 | 501.17 | 501.81 | |||
| BERKSHIRE HATHWAY CL A ORD | USD | 751 710.12 | +2 860.12 | +0.38 | - | - | |||
| Berry Global Group Inc. | USD | 67.60 | -2.02 | -2.99 | - | - | |||
| BEST ADR Representing Ord . | USD | 1.21 | - | - | 1.19 | 1.26 | |||
| BEST BUY ORD | USD | 77.78 | +0.55 | +0.71 | 77.61 | 78.16 | |||
| Beta Technologies Ord Shs . | USD | 17.4400 | +0.0600 | +0.35 | 17.4500 | 17.6500 | 17.4400 | 17.6600 | |
| BHP Billiton Limited | USD | 83.36 | +1.14 | +1.39 | 83.36 | 83.37 | |||
| BIG LOTS ORD | USD | 0.50 | +0.04 | +8.33 | - | - | |||
| BigBear.ai Holdings Inc. | USD | 3.67 | +0.03 | +0.93 | 3.67 | 3.68 | |||
| Bill com Holdings Ord Shs | USD | 39.61 | +0.83 | +2.14 | 39.37 | 39.69 | |||
| Bio Rad Laboratories Inc. | USD | 298.50 | +1.41 | +0.47 | 297.05 | 300.97 | |||
| BIOHAVEN ORD | USD | 16.15 | +0.39 | +2.47 | 15.86 | 16.27 | |||
| BIOTRICITY ORD | USD | 0.46 | -0.18 | -28.31 | - | - | |||
| Birkenstock Holding Ord Sh. | USD | 44.84 | +0.81 | +1.84 | 44.45 | 45.28 | |||
| BitGo Holdings Ord Shs Cla. | USD | 5.30 | +0.17 | +3.22 | 5.29 | 5.47 | 5.21 | 5.42 | |
| BitMine Immersion Technolo. | USD | 14.8600 | +0.7100 | +5.02 | 14.8500 | 14.8700 | 14.4900 | 14.8800 | |
| Black Hills Corp. | USD | 74.21 | +0.57 | +0.77 | 73.65 | 74.59 | |||
| Black Knight Ord Shs | USD | 75.76 | - | - | - | - | |||
| Black Stone Minerals LP | USD | 13.83 | +0.15 | +1.10 | 13.54 | 14.02 | |||
| BLACKBERRY ORD | USD | 12.61 | -0.20 | -1.56 | 12.60 | 12.64 | |||
| BlackRock Ord Shs | USD | 993.68 | +13.30 | +1.36 | 988.21 | 991.70 | |||
| BLACKSKY TECHNOLOGY CL A O. | USD | 28.61 | -0.14 | -0.47 | 28.13 | 29.19 | |||
| Blackstone Group Ord Shs C. | USD | 122.39 | +2.84 | +2.37 | 121.94 | 122.58 | |||
| Blackstone Mortgage Trust . | USD | 17.12 | +0.16 | +0.94 | 17.07 | 17.18 | |||
| Blend Labs Ord Shs Class A | USD | 1.83 | +0.02 | +0.83 | 1.82 | 1.84 | |||
| Block Inc | USD | 79.75 | +2.62 | +3.39 | 79.65 | 79.78 | 78.45 | 80.18 | |
| Block Inc | USD | 86.93 | +0.55 | +0.64 | - | - | |||
| Bloom Energy Corp. | USD | 287.74 | -1.76 | -0.61 | 287.00 | 287.92 | |||
| Blue Apron Holdings Inc. | USD | 9.14 | +3.79 | +70.84 | 9.10 | 9.26 | |||
| Blue Owl Capital Corp | USD | 10.91 | +0.11 | +1.02 | 10.91 | 10.96 | 10.91 | 10.98 | |
| Blue Owl Capital Ord Shs | USD | 14.13 | -0.20 | -1.41 | - | - | |||
| Blue Owl Capital Ord Shs C. | USD | 9.36 | +0.72 | +8.33 | 9.35 | 9.36 | |||
| BM Technologies Ord Shs Cl. | USD | 2.98 | -0.05 | -1.65 | 2.75 | 3.36 | |||
| Boeing Co. | USD | 224.52 | +5.94 | +2.72 | 224.32 | 224.63 | |||
| Boise Cascade Ord Shs | USD | 76.64 | +1.16 | +1.53 | 75.42 | 77.86 | |||
| Bonanza Creek Energy Inc. | USD | 56.10 | - | - | 56.01 | 56.15 | |||
| Bone Biologics Ord Shs | USD | 1.40 | +0.03 | +2.19 | 1.31 | 1.45 | |||
| Boot Barn Holdings Ord Shs | USD | 162.67 | +0.50 | +0.31 | 159.16 | 164.81 | |||
| Booz Allen Hamilton Holdin. | USD | 61.69 | +1.68 | +2.80 | 61.47 | 61.88 | 60.99 | 62.00 | |
| BORGWARNER INC (BWA) | USD | 65.49 | +1.13 | +1.75 | 65.18 | 65.93 | |||
| Borr Drilling Ltd. | USD | 4.43 | +0.12 | +2.83 | 4.41 | 4.44 | |||
| Boston Beer Company Inc. | USD | 180.04 | +2.41 | +1.36 | 178.97 | 180.99 | |||
| Boston Omaha Ord Shs Class. | USD | 15.00 | +0.14 | +0.94 | 14.88 | 15.45 | |||
| BOSTON PPTY STK | USD | 68.12 | +0.36 | +0.52 | 67.89 | 68.27 | |||
| BOSTON SCIENTIFIC DL-01 | USD | 43.74 | +0.68 | +1.57 | 43.71 | 43.77 | |||
| BOX CL A ORD | USD | 27.62 | +0.17 | +0.60 | 27.55 | 27.71 | |||
| BOYD GAMING ORD | USD | 88.50 | +0.52 | +0.59 | 87.78 | 88.99 | |||
| BP Midstream Partners Unit. | USD | 17.11 | - | - | 17.10 | 17.11 | |||
| BP Plc | USD | 37.07 | +0.92 | +2.55 | 37.07 | 37.08 | |||
| BP PRUDHOE BAY ROYALTY UNT | USD | 0.50 | -0.01 | -2.53 | 0.31 | 0.59 | |||
| Braemar Hotels & Resorts I. | USD | 2.23 | +0.07 | +3.24 | 2.22 | 2.24 | |||
| Brandywine Realty Trust RE. | USD | 3.26 | +0.05 | +1.56 | 3.25 | 3.26 | |||
| Brasilagro - Cia Bras de P. | USD | 3.58 | +0.01 | +0.28 | 3.56 | 3.59 | |||
| BRASKEM ADR REP 2 CL A PRF | USD | 2.42 | +0.07 | +2.97 | 2.38 | 2.42 | |||
| BRC Ord Shs Class A | USD | 1.090 | +0.020 | +1.87 | 1.080 | 1.100 | 1.060 | 1.105 | |
| Briacell Therapeutics Ord . | USD | - | - | ||||||
| Bridge Investment Group Ho. | USD | 9.64 | +0.06 | +0.57 | 9.61 | 9.77 | |||
| Brigham Minerals Ord Shs C. | USD | 32.38 | -0.64 | -1.97 | - | - | |||
| BrightSpire Capital Ord Sh. | USD | 5.51 | +0.04 | +0.64 | 5.50 | 5.51 | |||
| Brinker International Inc. | USD | 173.50 | +1.43 | +0.83 | 173.21 | 174.00 | |||
| Bristol-Myers Squibb Co. | USD | 56.76 | +0.95 | +1.70 | 56.74 | 56.79 | |||
| BRITISH AMERICAN TOBACCO A. | USD | 61.94 | +1.38 | +2.28 | 61.94 | 61.95 | |||
| Brixmor Property Group REI. | USD | 31.07 | +0.15 | +0.48 | 31.04 | 31.10 | |||
| Broadmark Realty Capital O. | USD | 4.83 | -0.12 | -2.49 | - | - | |||
| Broadridge Financial Solut. | USD | 142.58 | +1.65 | +1.17 | 142.68 | 143.35 | |||
| Brookfield Asset Managemen. | USD | 45.65 | +0.25 | +0.55 | 45.58 | 45.66 | |||
| Brookfield Infrastructure . | USD | 38.57 | +0.36 | +0.93 | 38.38 | 38.70 | |||
| Brookfield Infrastructure . | USD | 36.31 | +0.31 | +0.86 | 36.23 | 36.45 | |||
| Brookfield Ord Shs Class A | USD | 43.12 | +0.35 | +0.81 | 43.08 | 43.15 | |||
| Brookfield Renewable Corp | USD | 36.77 | +0.02 | +0.05 | 36.72 | 36.82 | |||
| Brookfield Renewable Partn. | USD | 34.31 | -0.06 | -0.17 | 34.19 | 34.44 | |||
| Brooklyn ImmunoTherapeutic. | USD | 9.02 | -0.02 | -0.17 | 8.95 | 9.05 | |||
| Brooks Automation Ord Shs | USD | - | - | ||||||
| Brown & Brown | USD | 67.75 | +0.39 | +0.58 | 67.67 | 67.97 | |||
| BROWN FORMAN CL B ORD | USD | 26.15 | +0.32 | +1.24 | 25.88 | 26.40 | |||
| BROWN FORMAN CL B ORD | USD | - | - | ||||||
| BUENAVENTURA ADR REP 1 ORD. | USD | 30.51 | +1.31 | +4.47 | 30.41 | 30.66 | |||
| Build A Bear Workshop Ord . | USD | 30.77 | +0.21 | +0.69 | 30.04 | 31.13 | |||
| Builders FirstSource Ord S. | USD | 85.37 | +0.60 | +0.71 | 85.22 | 85.89 | |||
| Bullish Ord Shs | USD | 26.70 | +1.47 | +5.81 | 26.50 | 26.87 | 26.05 | 26.87 | |
| Bunge Global Ord Shs | USD | 104.95 | +0.06 | +0.05 | 104.43 | 105.21 | |||
| Butterfly Network Ord Shs . | USD | 7.94 | +0.01 | +0.13 | 7.81 | 7.98 | |||
| BWX Technologies Ord Shs | USD | 192.17 | +0.92 | +0.48 | 191.82 | 193.59 | |||
| C3 ai Ord Shs Class A | USD | 9.42 | -0.02 | -0.16 | 9.40 | 9.43 | |||
| Cadre Holdings Ord Shs | USD | 28.91 | +0.30 | +1.05 | 28.04 | 29.83 | |||
| CAE Ord Shs | USD | 25.27 | +0.04 | +0.16 | 25.22 | 25.35 | |||
| Caledonia Mining Ord Shs | USD | 19.89 | +0.64 | +3.32 | 19.41 | 20.50 | 19.68 | 19.90 | |
| California Water Service G. | USD | 49.73 | +0.69 | +1.41 | 49.15 | 49.85 | |||
| CALIX NETWORKS ORD | USD | 37.32 | +0.23 | +0.62 | 36.80 | 37.44 | |||
| Callon Petroleum Co. | USD | 35.79 | +0.67 | +1.87 | - | - | |||
| CAMBER ENERGY ORD | USD | 0.10 | -0.01 | -6.10 | - | - | |||
| Camden Property Trust | USD | 116.84 | +1.18 | +1.02 | 116.00 | 116.62 | |||
| CAMECO CORP. | USD | 98.07 | +0.68 | +0.70 | 97.79 | 98.20 | |||
| CAMECO CORP. | USD | 86.43 | -2.88 | -3.22 | 85.23 | 85.90 | |||
| CAMECO CORP. | USD | 2.41 | - | -0.09 | 2.40 | 2.41 | |||
| Campbell Soup Ord Shs | USD | 23.32 | +0.24 | +1.04 | 23.30 | 23.34 | |||
| Camping World Holdings Ord. | USD | 7.65 | +0.14 | +1.86 | 7.55 | 7.65 | |||
| Canadian Imperial Bank of . | USD | 114.21 | -1.86 | -1.60 | 114.11 | 114.27 | |||
| Canadian National Railway . | USD | 120.06 | +0.24 | +0.20 | 119.57 | 120.15 | |||
| Canadian Pacific Kansas Ci. | USD | 86.61 | +0.69 | +0.80 | 86.62 | 86.87 | |||
| Cango American Depositary . | USD | 0.21 | - | -1.04 | 0.21 | 0.22 | |||
| Cano Health Ord Shs Class . | USD | 10.48 | -1.59 | -13.17 | 10.39 | 10.50 | |||
| CANON ADR | USD | 21.64 | -0.03 | -0.12 | - | - | |||
| CAPITAL ONE FINANCIAL | USD | 208.43 | +3.61 | +1.76 | 207.92 | 208.80 | |||
| Capri Holdings Ord Shs | USD | 18.82 | +0.28 | +1.51 | 18.76 | 18.90 | |||
| CARDINAL HEALTH ORD | USD | 238.21 | +0.49 | +0.21 | 238.38 | 239.33 | |||
| CareTrust Reit Ord Shs | USD | 40.98 | +0.08 | +0.20 | 40.88 | 41.09 | |||
| Carlisle Companies Ord Shs | USD | 360.38 | -0.48 | -0.13 | 358.83 | 364.85 | |||
| CarLotz Ord Shs Class A | USD | 0.15 | - | -2.03 | 0.14 | 0.18 | |||
| CarMax Inc. | USD | 52.09 | +0.27 | +0.51 | 51.88 | 52.25 | |||
| Carnival Corp. | USD | 29.00 | +0.48 | +1.68 | 29.00 | 29.02 | |||
| Carnival Plc | USD | 27.48 | +1.70 | +6.59 | 26.94 | 27.92 | |||
| Carriage Services Ord Shs | USD | 38.5900 | +0.2500 | +0.65 | 36.9700 | 39.8100 | |||
| Carrier Global Ord Shs | USD | 72.12 | +0.05 | +0.06 | 72.00 | 72.22 | |||
| Carters Ord Shs | USD | 41.12 | -0.03 | -0.06 | 40.58 | 41.65 | |||
| Carvana Co. | USD | 68.63 | +0.76 | +1.12 | 68.56 | 68.70 | |||
| Cassava Sciences Equity Wa. | USD | 0.03 | -0.10 | -76.11 | - | - | |||
| CASTLIGHT HEALTH CL B ORD | USD | - | - | ||||||
| Catalent Inc. | USD | 63.49 | +0.01 | +0.01 | - | - | |||
| Caterpillar Inc. | USD | 986.67 | -4.74 | -0.48 | 986.00 | 990.05 | |||
| Cava Group Ord Shs | USD | 78.48 | -1.31 | -1.64 | 78.16 | 78.79 | |||
| Cazoo Group Ord Shs Class . | USD | 5.93 | -0.10 | -1.66 | - | - | |||
| CBOE HOLDINGS ORD | USD | 253.00 | +5.28 | +2.13 | 250.71 | 253.15 | |||
| CBRE Group Inc | USD | 139.95 | +1.65 | +1.19 | 139.29 | 139.95 | |||
| CC Neuberger Principal Hol. | USD | 10.98 | - | - | 10.97 | 10.98 | |||
| CDN NATURAL RESOURCE ORD | USD | 39.10 | +0.18 | +0.46 | 39.09 | 39.12 | |||
| Celanese Ord Shs | USD | 46.58 | +1.38 | +3.04 | 46.33 | 46.74 | |||
| Celestica Ord Shs | USD | 354.00 | -7.62 | -2.11 | 353.00 | 355.00 | |||
| CEMEX ADR | USD | 12.37 | +0.24 | +1.98 | 12.36 | 12.39 | |||
| Cenovus Energy Aktie | USD | 24.48 | -0.02 | -0.08 | 24.45 | 24.49 | |||
| Centene Ord Shs | USD | 69.03 | +0.68 | +0.99 | 68.87 | 69.12 | |||
| CenterPoint Energy Ord Shs | USD | 44.15 | +0.42 | +0.95 | 44.12 | 44.20 | |||
| Centerra Gold Ord Shs | USD | 16.43 | +0.89 | +5.73 | 16.39 | 16.45 | |||
| Central Puerto SA | USD | 14.71 | +0.21 | +1.41 | 13.98 | 15.18 | |||
| CENTRUS ENERGY CL A ORD | USD | 168.00 | +1.66 | +1.00 | 167.44 | 170.00 | |||
| Century Communities Inc. | USD | 70.20 | +0.36 | +0.52 | 69.26 | 70.94 | |||
| CENTURYLINK ORD | USD | 11.00 | - | - | 10.99 | 11.01 | |||
| CF Industries Aktie | USD | 109.07 | +0.91 | +0.84 | 108.65 | 109.47 | |||
| CGG SPONSORED ADR REP 1 OR. | USD | - | - | ||||||
| ChargePoint Holdings Ord S. | USD | 6.04 | +0.08 | +1.26 | 5.97 | 6.18 | |||
| Charles Schwab DS Each Rep. | USD | 17.47 | -0.01 | -0.06 | 17.11 | 17.91 | |||
| CHARLES SCHWAB ORD | USD | 96.45 | +0.67 | +0.70 | 96.43 | 96.77 | |||
| CHART INDUSTRIES ORD | USD | 199.83 | -0.15 | -0.08 | 199.80 | 199.90 | |||
| CHART INDUSTRIES ORD | USD | 208.90 | +0.22 | +0.11 | 208.89 | 208.92 | |||
| Chatham Lodging Trust REIT. | USD | 13.06 | +0.09 | +0.66 | 12.97 | 13.11 | |||
| CHEGG INC. | USD | 1.06 | -0.04 | -3.60 | 1.06 | 1.07 | |||
| Chemed Corp. | USD | 484.48 | +3.61 | +0.75 | 473.40 | 484.95 | |||
| CHEMOURS ORD | USD | 19.90 | -0.24 | -1.19 | 19.85 | 19.95 | |||
| CHENIERE ENERGY ORD | USD | 249.59 | +5.67 | +2.32 | 249.33 | 249.69 | |||
| CHENIERE ENERGY PARTNERS U. | USD | 53.77 | +0.14 | +0.26 | 53.42 | 53.60 | |||
| CHENIERE ENERGY PARTNERS U. | USD | 60.75 | +0.09 | +0.15 | 59.64 | 63.47 | |||
| Cherry Hill Mortgage Inves. | USD | 2.32 | +0.01 | +0.43 | 2.28 | 2.34 | |||
| CHESAPEAKE ENERGY ORD | USD | - | - | ||||||
| Chevron Corp. | USD | 167.84 | +2.15 | +1.30 | 167.79 | 167.99 | |||
| Chewy Inc. | USD | 20.55 | -0.06 | -0.27 | 20.50 | 20.58 | |||
| Chicos FAS Inc. | USD | 7.60 | -0.01 | -0.07 | - | - | |||
| Chimera Investment Corp. | USD | - | - | ||||||
| CHINA GREEN AGRICULTURE OR. | USD | 1.91 | -0.06 | -3.05 | - | - | |||
| CHINA MOBILE US ISSUE | USD | 28.29 | -0.08 | -0.28 | 28.27 | 28.28 | |||
| China Online Education Gro. | USD | - | - | ||||||
| CHINA PETRO.+CHEM ADR | USD | 45.67 | -0.12 | -0.26 | - | - | |||
| CHINA SOUTH AIRL ADR REP 5. | USD | 33.09 | +0.03 | +0.09 | - | - | |||
| China SXT Pharmaceuticals . | USD | 2.50 | +0.04 | +1.63 | 2.12 | 2.81 | |||
| China Yuchai International. | USD | 47.67 | +1.38 | +2.97 | 46.50 | 47.34 | |||
| Chipotle Mexican Grill Inc. | USD | 35.06 | +0.06 | +0.17 | 35.04 | 35.08 | |||
| ChowChow Cloud Internation. | USD | 0.3899 | -0.0005 | -0.13 | 0.3800 | 0.3950 | 0.3800 | 0.3899 | |
| Chubb Ord Shs | USD | 350.64 | -1.09 | -0.31 | 350.43 | 351.38 | |||
| Church And Dwight Ord Shs | USD | 97.90 | +0.69 | +0.70 | 97.60 | 98.17 | |||
| Churchill Capital Corp IV | USD | 24.25 | - | - | 24.21 | 24.25 | |||
| Churchill Capital IV Units | USD | 26.70 | +1.80 | +7.22 | 26.42 | 27.00 | |||
| Cia Siderurgica Nacional | USD | 0.92 | +0.02 | +2.53 | 0.92 | 0.94 | |||
| CIENA CORP. | USD | 451.06 | -11.38 | -2.46 | 449.50 | 453.95 | |||
| Cigna Corp. | USD | 280.69 | +3.62 | +1.31 | 278.81 | 280.48 | |||
| Cinemark Holdings Ord Shs | USD | 31.57 | -0.13 | -0.41 | 31.34 | 31.68 | |||
| CION Investment Ord Shs | USD | 6.585 | +0.075 | +1.15 | 6.420 | 6.690 | 6.585 | 6.590 | |
| Circle Internet Group Ord . | USD | 67.31 | +5.36 | +8.64 | 67.18 | 67.42 | 63.22 | 67.54 | |
| Citigroup Inc. | USD | 141.12 | +0.99 | +0.71 | 141.02 | 141.27 | |||
| Citizens Financial Group O. | USD | 72.06 | +0.24 | +0.33 | 72.00 | 72.08 | |||
| Civitas Resources Inc. | USD | 27.40 | -0.36 | -1.30 | 27.35 | 28.40 | |||
| CLEAN HARBORS (CLHB) | USD | 291.87 | +1.13 | +0.39 | 290.00 | 293.69 | |||
| Clear Secure Inc. | USD | 56.02 | +0.36 | +0.65 | 55.25 | 56.50 | |||
| CLEARSIGN COMBUSTION ORD | USD | 4.12 | +0.45 | +12.26 | 3.95 | 4.24 | |||
| Clearwater Analytics Holdi. | USD | 24.56 | +0.01 | +0.04 | 24.53 | 24.56 | |||
| Clearway Energy Ord Shs Cl. | USD | 28.11 | +0.22 | +0.79 | 28.21 | 28.23 | |||
| Clearway Energy Ord Shs Cl. | USD | 33.94 | +0.42 | +1.25 | 33.87 | 34.07 | |||
| Cleveland Cliffs Ord Shs | USD | 9.78 | +0.36 | +3.77 | 9.76 | 9.79 | |||
| Climate Change Crisis Real. | USD | 14.36 | - | - | 14.32 | 14.35 | |||
| Clipper Realty Ord Shs | USD | 2.760 | +0.040 | +1.47 | 2.700 | 2.900 | |||
| CLOROX ORD | USD | 97.88 | +1.46 | +1.51 | 97.80 | 98.02 | |||
| Cloudera Ord Shs | USD | - | - | ||||||
| Cloudflare Inc. | USD | 240.98 | -5.33 | -2.16 | 240.94 | 242.24 | |||
| CMB.TECH ORD SHS | USD | 14.81 | +0.76 | +5.41 | 14.80 | 14.82 | |||
| CMS ENERGY ORD | USD | 76.44 | +0.52 | +0.68 | 76.37 | 76.50 | |||
| CNH Industrial NV | USD | 11.44 | -0.08 | -0.69 | - | - | |||
| CNS PHARMACEUTICALS O | USD | 5.02 | +0.34 | +7.27 | 4.30 | 5.12 | |||
| Cnx Resources Ord Shs | USD | 34.01 | +0.47 | +1.40 | 33.88 | 34.32 | |||
| Coca-Cola Co. | USD | 81.68 | +0.39 | +0.48 | 81.67 | 81.70 | |||
| COCA-COLA FEMSA ADR REP 10. | USD | 106.91 | +1.11 | +1.05 | 106.43 | 108.69 | |||
| COEUR D ALENE ORD | USD | 17.65 | +1.11 | +6.71 | 17.65 | 17.66 | |||
| Cohen & Steers Quality Inc. | USD | 12.35 | +0.01 | +0.09 | 12.30 | 12.37 | |||
| Cohen and Steers Infrastru. | USD | 27.35 | +0.15 | +0.55 | 26.82 | 27.99 | |||
| Colgate Palmolive | USD | 93.98 | +1.22 | +1.32 | 93.84 | 93.98 | |||
| Colonnade Acquisition Ord . | USD | 12.00 | - | - | 12.00 | 12.10 | |||
| Columbus Mckinnon Corp New. | USD | 14.48 | -0.03 | -0.21 | 14.30 | 14.49 | |||
| COMERICA INC | USD | 90.32 | -2.54 | -2.74 | 90.00 | 90.97 | |||
| Comfort Systems USA Inc. | USD | 1 832.01 | -33.14 | -1.78 | 1 824.95 | 1839 | |||
| Commercial Metals Co. | USD | 61.58 | +0.37 | +0.60 | 61.17 | 61.81 | |||
| COMPANHIA ENERG ADR REPG O. | USD | 2.07 | +0.04 | +1.87 | 2.06 | 2.07 | |||
| Compania Cervecerias Unida. | USD | 10.98 | +0.18 | +1.62 | 10.91 | 11.14 | |||
| Compute Health Acquisition. | USD | 0.53 | -0.03 | -5.18 | - | - | |||
| Compute Health Acquisition. | USD | 10.35 | -0.23 | -2.17 | - | - | |||
| COMPUTER SCIENCES ORD | USD | 69.01 | - | - | 69.03 | 69.05 | |||
| ComSovereign Holding Ord S. | USD | 4.41 | -1.17 | -2 101.79 | 4.42 | 4.49 | |||
| Comstock Mining Inc. | USD | 4.10 | +0.11 | +2.63 | 4.01 | 4.18 | |||
| COMSTOCK RESOURCES ORD | USD | 15.05 | +0.37 | +2.52 | 15.01 | 15.06 | |||
| CONAGRA FOODS ORD | USD | 14.44 | +0.14 | +0.94 | 14.41 | 14.44 | |||
| Concord Acquisition Ord Sh. | USD | 10.17 | +0.01 | +0.05 | - | - | |||
| CONMED Ord Shs | USD | 33.53 | +0.77 | +2.34 | 33.13 | 33.91 | |||
| ConocoPhillips | USD | 103.70 | +0.48 | +0.46 | 103.59 | 103.70 | |||
| CONSOL Energy Ord Shs | USD | 99.58 | -2.37 | -2.32 | - | - | |||
| CONSOLIDATED EDISON ORD | USD | 112.06 | +1.11 | +1.00 | 111.71 | 112.13 | |||
| CONSTELLATION BRANDS | USD | 137.60 | +0.72 | +0.53 | 137.21 | 137.99 | |||
| CONSTELLIUM SE CL A ORD | USD | 30.44 | +0.20 | +0.66 | 30.20 | 30.95 | |||
| CONTAINER STORE GROUP INC. | USD | 2.61 | +0.45 | +20.83 | - | - | |||
| Contango ORE Inc | USD | - | - | ||||||
| COPA HOLDINGS CL A ORD | USD | 153.90 | +0.85 | +0.56 | 153.05 | 155.06 | |||
| Core Laboratories Ord Shs | USD | 11.61 | +0.04 | +0.38 | 11.51 | 11.74 | |||
| Core Scientific Tranche 1 . | USD | 17.05 | +0.04 | +0.24 | 16.71 | 17.00 | |||
| Core Scientific Tranche 2 . | USD | 23.80 | -1.77 | -6.92 | 23.52 | 24.02 | |||
| Corebridge Financial Ord S. | USD | 29.27 | +0.53 | +1.84 | 29.22 | 29.27 | |||
| CORECIVIC ORD | USD | 30.72 | -0.30 | -0.95 | 30.44 | 30.87 | |||
| Cornerstone Total Return C. | USD | 7.96 | +0.04 | +0.44 | 7.95 | 7.96 | |||
| CORNING INC | USD | 217.56 | -3.07 | -1.39 | 217.38 | 217.83 | |||
| Corpay Ord Shs | USD | 346.55 | +5.61 | +1.64 | 345.14 | 348.23 | |||
| Corporate Office Propertie. | USD | 26.77 | +0.45 | +1.69 | 26.56 | 26.95 | |||
| Corteva Ord Shs | USD | 83.16 | -0.38 | -0.45 | 82.93 | 83.24 | |||
| Costamare Inc | USD | 13.99 | -0.03 | -0.21 | 14.17 | 14.57 | |||
| Coterra Energy Ord Shs | USD | 32.55 | -3.08 | -8.64 | 31.74 | 32.50 | |||
| COTY CL A ORD | USD | 2.36 | +0.08 | +3.29 | 2.35 | 2.36 | |||
| Coupang Ord Shs Class A | USD | 18.49 | +0.36 | +1.99 | 18.48 | 18.50 | |||
| Coursera Ord Shs | USD | 6.07 | +0.09 | +1.44 | 6.05 | 6.08 | |||
| Covanta Holding Ord Shs | USD | 15.50 | -0.12 | -0.77 | 15.49 | 15.50 | |||
| Covia Holdings Ord Shs | USD | - | - | ||||||
| CREDIT SUISSE GRP ADR REPT. | USD | 0.89 | +0.01 | +1.02 | - | - | |||
| Crescent Acquisition Ord S. | USD | 9 | - | -3.40 | 5 | 10 | |||
| Crescent Energy Company | USD | 9.60 | +0.13 | +1.37 | 9.59 | 9.61 | |||
| Crescent Point Energy Corp. | USD | 8.59 | -0.02 | -0.17 | - | - | |||
| Crestwood Equity Partners . | USD | 29.72 | -0.02 | -0.07 | 29.55 | 29.73 | |||
| CRH ADR Representing 1 Ord. | USD | 107.22 | +2.03 | +1.93 | 106.89 | 107.32 | |||
| Crown Castle International. | USD | 78.13 | +1.60 | +2.08 | 78.02 | 78.23 | |||
| Crown Holdings Ord Shs | USD | 111.96 | +0.59 | +0.53 | 111.34 | 112.50 | |||
| Crucible Acquisition Units | USD | 10.00 | -0.03 | -0.29 | - | - | |||
| CRYOLIFE INC (CRY) | USD | 23.96 | +0.41 | +1.74 | 23.47 | 24.56 | |||
| CS Disco Inc | USD | 3.92 | +0.14 | +3.70 | 3.82 | 3.99 | |||
| CTO Realty Growth Ord Shs | USD | 21.57 | +0.09 | +0.42 | 21.56 | 21.70 | |||
| CubeSmart REIT Ord Shs | USD | 40.61 | +0.48 | +1.20 | 40.46 | 40.58 | |||
| Cullen Frost Bankers Ord S. | USD | 156.76 | +1.01 | +0.65 | 156.45 | 157.34 | |||
| CULP INC | USD | 3.22 | +0.13 | +4.05 | 3.14 | 3.39 | |||
| CUMMINS ORD | USD | 682.09 | -0.23 | -0.03 | 681.83 | 685.00 | |||
| Curbline Properties Ord Sh. | USD | 30.15 | +0.15 | +0.50 | 29.79 | 30.29 | |||
| Curtiss Wright Ord Shs | USD | 767.62 | +9.86 | +1.30 | 761.00 | 769.36 | |||
| CVR Energy Ord Shs | USD | 28.35 | -0.30 | -1.05 | 27.99 | 28.80 | |||
| CVS HEALTH ORD | USD | 104.75 | -0.06 | -0.06 | 104.54 | 104.70 | |||
| Cybin Inc | USD | 8.310 | +0.130 | +1.59 | 7.600 | 9.300 | |||
| D R HORTON ORD | USD | 156.95 | -0.11 | -0.07 | 156.88 | 157.74 | |||
| D Wave Quantum Ord Shs | USD | 23.80 | +0.30 | +1.26 | 23.76 | 23.82 | |||
| Dakota Gold Ord Shs | USD | 4.56 | +0.08 | +1.67 | 4.91 | 4.92 | |||
| Dakota Gold Ord Shs | USD | 4.4800 | +0.2200 | +5.16 | 4.4700 | 4.4800 | |||
| DANA HOLDING ORD | USD | 26.08 | -0.14 | -0.53 | 25.83 | 26.07 | |||
| Danaher Ord Shs | USD | 196.76 | +3.04 | +1.57 | 195.50 | 196.43 | |||
| Danaos Ord Shs | USD | 124.09 | +0.91 | +0.73 | 123.20 | 125.78 | |||
| DANIMER SCIENTIFIC CL A OR. | USD | 4.12 | -0.60 | -12.71 | - | - | |||
| Daqo New Energy ADR Repres. | USD | 12.76 | +0.06 | +0.47 | 12.68 | 12.94 | |||
| DARDEN REST STK | USD | 201.93 | -0.02 | -0.01 | 201.43 | 202.17 | |||
| Darling Ingredients Inc. | USD | 56.31 | -0.28 | -0.49 | 56.02 | 56.80 | |||
| Dayforce Ord Shs | USD | 69.8600 | +0.9400 | +1.36 | 69.9700 | 69.9900 | |||
| DCP Midstream Units | USD | 38.29 | +0.30 | +0.79 | 38.25 | 38.30 | |||
| DECKERS OUTDOOR ORD | USD | 102.55 | +2.22 | +2.21 | 102.64 | 102.99 | |||
| DEERE ORD | USD | 633.70 | +6.07 | +0.97 | 631.74 | 635.50 | |||
| Del Monte Ord Shs | USD | 29.2200 | +0.8400 | +2.96 | 25.6100 | 32.4200 | |||
| Delek Logistics Partners L. | USD | 51.83 | +0.29 | +0.56 | 51.15 | 53.18 | |||
| Dell Technologies Ord Shs . | USD | 409.54 | -15.72 | -3.70 | 408.69 | 411.15 | |||
| Delta Air Lines Inc. | USD | 94.66 | +1.60 | +1.72 | 94.56 | 94.76 | |||
| Deluxe Ord Shs | USD | 24.77 | +0.15 | +0.61 | 24.52 | 25.00 | |||
| Denbury Ord Shs | USD | 88.69 | -0.20 | -0.23 | - | - | |||
| DENISON MINES (DNN) | USD | 3.13 | +0.05 | +1.63 | 3.13 | 3.14 | |||
| DESKTOP METAL CL A ORD | USD | 4.98 | +0.07 | +1.41 | - | - | |||
| Despegar com Ord Shs | USD | 19.50 | +0.03 | +0.13 | - | - | |||
| Destiny Tech100 Ord Shs | USD | 24.92 | +0.09 | +0.36 | 24.61 | 25.00 | |||
| DEUTSCHE BANK | USD | 36.20 | +2.34 | +6.90 | 36.19 | 36.21 | |||
| DEVON ENERGY ORD | USD | 40.46 | +0.21 | +0.52 | 40.44 | 40.48 | |||
| DHT Holdings Ord Shs | USD | 17.24 | +0.71 | +4.27 | 17.21 | 17.27 | |||
| DIAGEO ADR REP 4 ORD | USD | 81.32 | +2.62 | +3.33 | 81.31 | 81.37 | |||
| Diamond S Shipping Ord Shs | USD | - | - | ||||||
| Diana Shipping Equity Warr. | USD | 0.14 | -0.01 | -6.33 | 0.10 | 0.17 | |||
| DIANA SHIPPING ORD | USD | 2.08 | +0.01 | +0.68 | 2.01 | 2.15 | |||
| Dicks Sporting Ord Shs | USD | 230.82 | +1.06 | +0.46 | 229.03 | 232.99 | |||
| Diebold Nixdorf Inc | USD | 83.34 | -1.68 | -1.98 | 82.06 | 85.53 | |||
| Digital Realty Pref Shs Se. | USD | 19.7400 | +0.0700 | +0.36 | 19.3400 | 20.2400 | |||
| Digital Realty Trust REIT . | USD | 175.06 | -1.26 | -0.71 | 174.49 | 175.20 | |||
| DigitalOcean Holdings Inc. | USD | 138.53 | -6.05 | -4.18 | 137.50 | 139.56 | |||
| DILLARDS CL A ORD | USD | 540.24 | +11.82 | +2.24 | 537.21 | 546.05 | |||
| DINEEQUITY ORD | USD | 36.15 | +0.21 | +0.57 | 35.75 | 36.35 | |||
| Direxion Daily Financial B. | USD | 35.91 | -0.87 | -2.35 | 35.85 | 35.91 | |||
| Direxion Daily FTSE China . | USD | 22.19 | -0.08 | -0.36 | 22.18 | 22.23 | |||
| DISCOVER FINANCIAL SERVICE. | USD | 200.21 | -0.27 | -0.13 | - | - | |||
| Diversified Energy Company. | USD | 13.83 | +0.26 | +1.91 | 13.87 | 13.95 | |||
| dMY Technology Group Ord S. | USD | - | - | ||||||
| dMY Technology Group Ord S. | USD | 10.65 | +0.05 | +0.47 | 10.64 | 10.66 | |||
| DOLBY LABS CL A ORD | USD | 53.45 | +0.86 | +1.63 | 53.19 | 54.05 | |||
| Dole Ord Shs | USD | 13.96 | +0.23 | +1.68 | 13.92 | 13.99 | |||
| Dole Ord Shs | USD | 13.60 | +0.02 | +0.15 | 13.60 | 13.61 | |||
| DOLLAR GENERAL ORD | USD | 116.97 | +1.77 | +1.54 | 116.53 | 117.23 | |||
| DOMINION ENERGY ORD | USD | 68.23 | +0.44 | +0.65 | 68.16 | 68.27 | |||
| Dominos Pizza Inc. | USD | 309.07 | +4.89 | +1.61 | 308.14 | 310.00 | |||
| Donaldson Ord Shs | USD | 88.52 | -1.25 | -1.39 | 87.93 | 89.18 | |||
| Donnelley Financial Soluti. | USD | 45.00 | +0.88 | +1.99 | 44.08 | 46.17 | |||
| DoorDash Inc. | USD | 190.40 | +1.53 | +0.81 | 189.92 | 190.95 | |||
| Dorian LPG LTD | USD | 36.30 | +1.15 | +3.27 | 36.07 | 36.47 | |||
| DoubleVerify Holdings Ord . | USD | 11.22 | -0.01 | -0.04 | 11.18 | 11.23 | 11.15 | 11.29 | |
| Douglas Elliman Ord Shs | USD | 1.89 | +0.03 | +1.61 | 1.89 | 1.90 | |||
| Douglas Emmett REIT Ord Sh. | USD | 12.27 | +0.12 | +0.99 | 12.27 | 12.31 | |||
| Dover Ord Shs | USD | 217.04 | -0.13 | -0.06 | 216.59 | 217.56 | |||
| Dow Ord Shs | USD | 27.61 | +0.59 | +2.18 | 27.60 | 27.64 | |||
| Doximity Ord Shs Class A | USD | 21.93 | +0.34 | +1.57 | 21.63 | 21.97 | |||
| DR REDDYS LABORATORIES ADR. | USD | 14.22 | +0.23 | +1.61 | 14.13 | 14.30 | |||
| DRDGold Ltd | USD | 22.14 | +1.02 | +4.83 | 22.05 | 22.21 | |||
| Drive Shack REIT Ord Shs | USD | 0.17 | -0.04 | -20.74 | - | - | |||
| DT Midstream Ord Shs | USD | 145.24 | +1.46 | +1.02 | 144.39 | 145.02 | |||
| DTE ENERGY ORD | USD | 151.81 | +1.24 | +0.82 | 151.56 | 152.21 | |||
| Ducommun Ord Shs | USD | 192.64 | +2.39 | +1.26 | 192.03 | 196.00 | |||
| Duke Energy Ord Shs | USD | 126.67 | +0.90 | +0.72 | 126.66 | 126.77 | |||
| Duke Realty REIT Ord Shs | USD | 62.70 | +0.75 | +1.20 | 62.71 | 62.75 | |||
| Dutch Bros Ord Shs Class A | USD | 73.32 | +0.01 | +0.01 | 73.11 | 73.59 | |||
| DXC Technology Co. | USD | 9.75 | +0.21 | +2.23 | 9.74 | 9.79 | |||
| Dynatrace Inc. | USD | 45.59 | +0.21 | +0.46 | 45.33 | 45.80 | |||
| Dynex Capital REIT Ord Shs | USD | 13.07 | +0.11 | +0.85 | 13.06 | 13.08 | |||
| E2open Parent Holdings | USD | 3.30 | +0.01 | +0.15 | 3.28 | 3.31 | |||
| Eagle Point Credit Company. | USD | 3.86 | +0.04 | +1.05 | 3.80 | 3.92 | |||
| EastGroup Properties REIT . | USD | 207.8 | +2.4 | +1.15 | 207.0 | 208.6 | 207.6 | 210.1 | |
| EASTMAN CHEMICAL | USD | 68.49 | +1.40 | +2.09 | 68.20 | 68.69 | |||
| Eastman Kodak Ord Shs | USD | 9.21 | -0.10 | -1.02 | 9.20 | 9.24 | |||
| EATON ORD | USD | 410.02 | -2.29 | -0.56 | 409.01 | 410.07 | |||
| ECOLAB ORD | USD | 279.15 | +0.78 | +0.28 | 278.41 | 279.19 | |||
| Ecopetrol ADR Representing. | USD | 14.61 | +0.16 | +1.11 | 14.59 | 14.64 | |||
| EDISON INTERNATIONAL ORD | USD | 74.29 | +0.79 | +1.07 | 74.09 | 74.34 | |||
| EDWARDS LIFESCIENCES ORD | USD | 92.41 | +0.42 | +0.45 | 92.13 | 92.63 | |||
| Elanco Animal Health Inc. | USD | 24.07 | -0.03 | -0.10 | 24.01 | 24.13 | |||
| Elastic Ord Shs | USD | 58.97 | +0.52 | +0.88 | 58.67 | 59.52 | |||
| Eldorado Gold Corporation | USD | 33.88 | +2.22 | +7.01 | 33.70 | 33.93 | |||
| Element Solutions Ord Shs | USD | 45.67 | -0.07 | -0.15 | 45.38 | 46.01 | |||
| Elevance Health Ord Shs | USD | 423.50 | +7.31 | +1.76 | 422.64 | 424.27 | |||
| ELF Beauty Ord Shs | USD | 79.09 | +0.34 | +0.43 | 78.75 | 79.45 | |||
| ELI LILLY ORD | USD | 1 190.64 | -1.10 | -0.09 | 1 189.45 | 1 192.66 | |||
| Ellington Financial Ord Sh. | USD | 13.58 | +0.06 | +0.44 | 13.58 | 13.60 | |||
| Embotelladora Andina ADR R. | USD | 22.68 | +0.18 | +0.78 | 21.83 | 24.00 | |||
| Embraer ADR Representing F. | USD | 64.48 | -0.75 | -1.14 | 64.60 | 71.37 | |||
| EMC Corp. | USD | 36.84 | +0.07 | +0.18 | 36.90 | 37.36 | |||
| Emclaire Financial Ord Shs | USD | 31.60 | -1.10 | -3.33 | - | - | |||
| EMCOR Group Ord Shs | USD | 799.54 | -4.80 | -0.60 | 799.50 | 803.11 | |||
| Emergent BioSolutions Ord . | USD | 8.39 | +0.11 | +1.27 | 8.33 | 8.43 | |||
| EMERSON ELECCO | USD | 140.01 | +0.49 | +0.35 | 139.56 | 140.30 | |||
| Empire State Realty Trust . | USD | 5.56 | +0.05 | +0.91 | 5.56 | 5.58 | |||
| EMX Royalty Corp. | USD | 4.13 | +0.08 | +1.98 | 3.76 | 4.53 | |||
| Enbridge Ord Shs | USD | 53.60 | +0.31 | +0.58 | 53.58 | 53.64 | |||
| Encore Energy Ord Shs | USD | 1.37 | +0.01 | +0.85 | 1.37 | 1.38 | |||
| Endava Ltd | USD | 3.18 | +0.03 | +1.03 | 3.13 | 3.22 | |||
| ENDEAVOUR SILVER ORD | USD | 8.80 | +0.46 | +5.52 | 8.79 | 8.80 | |||
| Energizer Holdings Inc. | USD | 22.15 | +0.21 | +0.93 | 21.94 | 22.33 | |||
| Energy Focus Inc. | USD | 3.10 | -0.20 | -6.06 | 3.05 | 3.34 | |||
| ENERGY FUELS ORD | USD | 14.51 | +0.29 | +2.04 | 14.48 | 14.53 | |||
| Energy Transfer Equity LP | USD | 35.93 | - | - | 35.90 | 35.91 | |||
| ENERGY TRANSFER EQUITY UNT | USD | 10.13 | - | - | - | - | |||
| Energy Vault Holdings Ord . | USD | 4.38 | -0.10 | -2.13 | 4.37 | 4.39 | |||
| Enerplus Ord Shs | USD | 20.05 | +0.09 | +0.46 | - | - | |||
| Enersis Americas SA | USD | 4.82 | -0.23 | -4.55 | - | - | |||
| Eneti Ord Shs | USD | 11.33 | +0.01 | +0.09 | - | - | |||
| Enfusion Ord Shs Class A | USD | 10.77 | -0.03 | -0.28 | - | - | |||
| ENI ADR | USD | 46.36 | +0.79 | +1.73 | 46.35 | 46.38 | |||
| Ennis Ord Shs | USD | 21.72 | +0.47 | +2.21 | 21.16 | 22.20 | |||
| Enservco Ord Shs | USD | 0.27 | +0.01 | +3.78 | 0.25 | 0.29 | |||
| Entercom Communications Or. | USD | 5.03 | - | - | 5.03 | 5.04 | |||
| ENTERGY CORP | USD | 113.45 | +0.59 | +0.52 | 113.32 | 113.61 | |||
| Enterprise Products Partne. | USD | 36.68 | +0.16 | +0.42 | 36.61 | 36.76 | |||
| ENTRAVISION COMMS A ORD | USD | 13.15 | -0.23 | -1.72 | 13.06 | 13.24 | |||
| Enveric Biosciences Inc. | USD | - | - | ||||||
| Enviva Ord Shs | USD | 0.42 | +0.01 | +2.22 | - | - | |||
| EOG RESOURCES | USD | 129.72 | +1.13 | +0.88 | 129.49 | 129.93 | |||
| EPAM SYSTEMS ORD | USD | 87.05 | +1.81 | +2.12 | 87.05 | 88.29 | |||
| EPR Properties REIT Ord Sh. | USD | 58.19 | +0.45 | +0.78 | 57.89 | 58.33 | |||
| EQT ORD | USD | 53.10 | +0.62 | +1.18 | 52.98 | 53.11 | |||
| Equinor ASA | USD | 31.87 | +0.66 | +2.11 | 31.85 | 31.87 | |||
| EQUINOX GOLD ORD | USD | 10.36 | +0.61 | +6.21 | 10.35 | 10.36 | |||
| Equitrans Midstream Ord Sh. | USD | 12.56 | +0.21 | +1.69 | - | - | |||
| Equity Residential REIT Or. | USD | 68.96 | +0.33 | +0.48 | 68.91 | 69.00 | |||
| Ero Copper Corp | USD | 26.91 | +1.19 | +4.63 | 26.83 | 27.00 | 26.32 | 27.05 | |
| Eros STX Global Ord Shs Cl. | USD | 2.10 | +0.53 | +25.24 | - | - | |||
| ESAB Ord Shs | USD | 95.28 | +1.71 | +1.83 | 93.81 | 96.84 | |||
| ESS TECH ORD | USD | 0.93 | +0.02 | +2.18 | 0.92 | 0.97 | |||
| Essential Properties Realt. | USD | 30.20 | +0.19 | +0.63 | 30.18 | 30.24 | |||
| Essential Utilities Ord Sh. | USD | 38.74 | +0.71 | +1.85 | 38.65 | 38.79 | |||
| ESSEX PROPERTY REIT | USD | 296.62 | +1.44 | +0.49 | 295.25 | 297.28 | |||
| Estee Lauder Ord Shs Class. | USD | 84.76 | +2.29 | +2.77 | 84.54 | 84.91 | |||
| Ethan Allen Interiors Inc. | USD | 22.00 | +0.13 | +0.58 | 21.83 | 22.22 | |||
| Euronav | USD | 16.32 | +0.01 | +0.06 | - | - | |||
| Eve Holding Ord Shs | USD | 2.52 | +0.01 | +0.40 | 2.52 | 2.57 | |||
| Eveest Reinsurance Group A. | USD | 276.75 | +3.04 | +1.11 | 255.36 | 298.49 | |||
| Eventbrite Inc. | USD | 4.51 | +0.07 | +1.46 | 4.49 | 4.52 | |||
| Evercore Partners A Aktie | USD | 341.17 | -0.27 | -0.08 | 346.51 | 354.19 | |||
| Everest Reinsurance Group . | USD | 361.49 | +1.56 | +0.43 | 360.07 | 361.85 | |||
| Evergy Ord Shs | USD | 86.83 | +0.64 | +0.74 | 86.72 | 86.84 | |||
| EVERSOURCE ENERGY ORD | USD | 73.31 | +1.11 | +1.54 | 73.14 | 73.48 | |||
| Everus Construction Group . | USD | 151.61 | +0.59 | +0.39 | 149.45 | 153.57 | |||
| Evoqua Water Technologies . | USD | 49.96 | +0.55 | +1.10 | - | - | |||
| Excelerate Energy Ord Shs . | USD | 38.12 | +0.14 | +0.36 | 37.74 | 38.69 | |||
| Express Ord Shs | USD | 9.70 | -0.39 | -3.87 | 9.50 | 10.00 | |||
| Extra Space Storage REIT O. | USD | 148.87 | +1.58 | +1.07 | 148.56 | 149.35 | |||
| Exxon Mobil Corp. | USD | 136.89 | +0.61 | +0.44 | 136.76 | 136.95 | |||
| Exzeo Group Ord Shs | USD | 18.0800 | +0.0900 | +0.50 | 17.2500 | 18.2500 | 18.0800 | 18.1650 | |
| F&G Annuities and Life Ord. | USD | 27.77 | +0.50 | +1.83 | 27.48 | 27.91 | |||
| FABRINET ORD | USD | 535.2000 | -11.9800 | -2.19 | 535.1500 | 537.3800 | 530.7315 | 545.6900 | |
| Factset Research Systems I. | USD | 248.94 | +3.39 | +1.38 | 249.35 | 253.50 | |||
| Fair Isaac Ord Shs | USD | 1 244.95 | +38.30 | +3.17 | 1 227.03 | 1 240.65 | |||
| Far Peak Acquisition Ord S. | USD | 10.21 | +0.01 | +0.05 | - | - | |||
| Farfetch Class A Ord Shs | USD | 0.64 | -0.10 | -15.29 | - | - | |||
| Farmland Partners Inc. | USD | 9.74 | +0.08 | +0.78 | 9.70 | 9.79 | |||
| Fastly Inc. | USD | 18.01 | -0.56 | -2.99 | 17.90 | 18.11 | |||
| Federal Agricultural Mortg. | USD | 203.53 | +0.42 | +0.21 | 197.59 | 207.64 | |||
| Federal REIT Ord | USD | 120.94 | +0.53 | +0.44 | 120.59 | 121.38 | |||
| Federated Hermes Ord Shs C. | USD | 56.07 | +0.75 | +1.35 | 55.71 | 56.75 | |||
| FedEx Freight Holding Comp. | USD | 156.2550 | +0.4850 | +0.31 | 155.5700 | 156.4900 | 155.6200 | 157.3176 | |
| FEDEX ORD | USD | 316.00 | +2.11 | +0.67 | 315.28 | 316.09 | |||
| FERRARI ORD | USD | 381.63 | +6.97 | +1.86 | 381.38 | 381.58 | |||
| Fidelity National Financia. | USD | 48.47 | +0.54 | +1.13 | 48.31 | 48.61 | |||
| FIDELITY NATIONAL INFORMAT. | USD | 41.11 | +0.31 | +0.75 | 41.05 | 41.21 | |||
| Figma Ord Shs | USD | 20.0 | +0.5 | +2.67 | 20.0 | 20.1 | 19.3 | 20.1 | |
| FIGS Ord Shs Class A | USD | 9.99 | -0.06 | -0.60 | 9.94 | 10.00 | |||
| FinVolution Group | USD | 4.92 | -0.02 | -0.40 | 4.87 | 4.95 | |||
| First American Financial O. | USD | 70.32 | -0.15 | -0.21 | 69.71 | 70.69 | |||
| First Horizon National Cor. | USD | 26.19 | +0.14 | +0.52 | 26.15 | 26.19 | |||
| FIRST MAJESTIC SILVER ORD | USD | 17.84 | +0.80 | +4.69 | 17.82 | 17.84 | |||
| First of Long Island Ord S. | USD | 11.87 | +0.03 | +0.25 | - | - | |||
| First Republic Bank Ord Sh. | USD | 3.51 | -2.68 | -76.35 | - | - | |||
| FIRST WAVE BIOPHARMA ORD | USD | 7.88 | +0.28 | +3.68 | 7.82 | 7.88 | |||
| First Wave BioPharma Ord S. | USD | - | - | ||||||
| FirstEnergy Ord Shs | USD | 47.44 | +0.37 | +0.78 | 47.35 | 47.49 | |||
| FirstMark Horizon Acquisit. | USD | 9.97 | +0.01 | +0.05 | 9.96 | 10.02 | |||
| Fiserv Inc. | USD | 63.80 | +0.10 | +0.16 | 63.60 | 63.90 | |||
| Fisker Inc. | USD | 0.09 | -0.04 | -28.53 | - | - | |||
| Fitbit Inc. | USD | 6.93 | - | - | 6.92 | 6.93 | |||
| FIVERR INTERNATIONAL ORD | USD | 11.09 | +0.18 | +1.65 | 11.06 | 11.12 | |||
| Flagstar Financial Inc | USD | 15.03 | +0.03 | +0.23 | 15.02 | 15.07 | |||
| FleetCor Technologies Ord . | USD | 303.31 | -2.49 | -0.81 | - | - | |||
| Flex LNG Ord Shs | USD | 28.72 | +0.10 | +0.35 | 28.60 | 29.00 | |||
| FLEXION THERAPEUTICS ORD | USD | 24.9200 | +0.0188 | +0.08 | 24.1600 | 25.7100 | |||
| Floor & Decor Holdings Inc. | USD | 58.87 | -0.19 | -0.32 | 58.68 | 59.06 | |||
| Flotek Industries Inc | USD | 23.67 | +0.15 | +0.64 | 23.06 | 24.28 | |||
| FLOWERS FOODS ORD | USD | 8.51 | +0.10 | +1.13 | 8.49 | 8.52 | |||
| Flowserve Ord Shs | USD | 73.00 | +0.62 | +0.86 | 72.51 | 73.56 | |||
| Fluor Corp. | USD | 51.6500 | +1.3000 | +2.58 | 51.1800 | 51.7000 | 50.7700 | 51.6500 | |
| Flutter Entertainment Ord . | USD | 108.37 | +2.98 | +2.83 | 108.04 | 108.70 | |||
| FMC Corp | USD | 11.22 | +0.27 | +2.47 | 11.22 | 11.26 | |||
| Foley Trasimene Acquisitio. | USD | 15.10 | - | - | 15.07 | 15.10 | |||
| FOOT LOCKER INC | USD | 24.02 | -0.09 | -0.35 | 24.00 | 26.10 | |||
| Ford Motor Co. | USD | 13.92 | +0.28 | +2.05 | 13.92 | 13.93 | |||
| FORESIGHT AUTONOMOUS HOLDI. | USD | 1.98 | +0.01 | +0.51 | 1.98 | 2.03 | |||
| FOREST ROAD ACQUISITION CL. | USD | 12.00 | - | - | 11.96 | 12.00 | |||
| Forestar Group Ord Shs | USD | 31.40 | +0.19 | +0.61 | 30.93 | 32.65 | |||
| Forge Global Holdings Ord . | USD | 45.01 | +0.20 | +0.44 | 44.40 | 45.02 | |||
| Fortis Ord Shs | USD | 57.24 | +0.59 | +1.03 | 57.19 | 57.35 | |||
| Fortive Ord Shs | USD | 62.15 | +0.35 | +0.56 | 62.03 | 62.22 | |||
| Fortress Transportation an. | USD | - | - | ||||||
| Fortress Value Acquisition. | USD | 9.90 | - | - | 9.86 | 9.91 | |||
| Fortuna Silver Mines Ord S. | USD | 8.75 | +0.40 | +4.79 | 8.73 | 8.75 | |||
| Fortune Brands Home And Se. | USD | 61.91 | -1.31 | -2.07 | - | - | |||
| Forza X1 Ord Shs | USD | 0.26 | -0.02 | -8.09 | - | - | |||
| Foundation Building Materi. | USD | 15.86 | +0.01 | +0.06 | 15.86 | 15.88 | |||
| FOXO TECHNOLOGIES CL A ORD | USD | 0.24 | -0.02 | -7.30 | 0.11 | 0.12 | |||
| FOXO Technologies Ord Shs . | USD | - | - | ||||||
| Franklin Covey Ord Shs | USD | 19.13 | -5.87 | -23.47 | 19.12 | 19.33 | |||
| Franklin Resources | USD | 34.38 | +0.32 | +0.92 | 34.29 | 34.41 | |||
| FREEPORT MCMORAN COP & GLD. | USD | 62.08 | +1.55 | +2.56 | 62.02 | 62.11 | |||
| Fresenius Medical Care ADR. | USD | 23.36 | +0.50 | +2.17 | 23.28 | 23.31 | |||
| FREYR Battery Ord Shs | USD | 1.89 | -0.01 | -0.53 | 1.88 | 1.89 | |||
| Friedman Industries Ord Sh. | USD | 35.01 | -0.02 | -0.05 | 35.03 | 35.99 | |||
| Frontline Plc | USD | 36.19 | +1.49 | +4.29 | 36.18 | 36.26 | |||
| FS KKR Capital Ord Shs | USD | 10.81 | +0.17 | +1.55 | 10.78 | 10.84 | |||
| FTC Solar Ord Shs | USD | 4.90 | -0.08 | -1.61 | 4.69 | 5.25 | |||
| FuboTV Inc. | USD | 10.18 | +0.10 | +0.95 | 10.08 | 10.27 | |||
| Fury Gold Mines Ord Shs | USD | 0.51 | -0.03 | -5.15 | 0.50 | 0.59 | |||
| Fusion Acquisition Ord Shs. | USD | - | - | ||||||
| Fusion Pharmaceuticals Ord. | USD | 21.55 | +0.03 | +0.14 | 21.55 | 21.70 | |||
| Futurefuel Corp. | USD | 4.66 | +0.02 | +0.43 | 4.56 | 4.70 | |||
| GAIN CAPITAL HOLDINGS ORD | USD | 6.04 | - | - | 6.05 | 6.06 | |||
| GALECTIN THERAPEUTICS ORD | USD | 4.43 | +0.10 | +2.31 | 4.36 | 4.49 | |||
| Galiano Gold Ord Shs | USD | 2.030 | +0.120 | +6.28 | 2.020 | 2.040 | 1.975 | 2.030 | |
| Galileo Acquisition Corp. | USD | 8.54 | - | - | 8.52 | 8.58 | |||
| GAMESTOP | USD | 22.83 | +0.19 | +0.84 | 22.80 | 22.83 | |||
| GAP ORD | USD | 24.55 | +1.03 | +4.38 | - | - | |||
| GARMIN ORD | USD | 238.53 | +0.89 | +0.37 | 238.00 | 239.85 | |||
| Garrett Motion Ord Shs | USD | 33.85 | +0.26 | +0.77 | 33.73 | 33.85 | |||
| GASLOG ORD | USD | - | - | ||||||
| Gaslog Partners Units | USD | 8.64 | -0.01 | -0.06 | - | - | |||
| Gates Industrial Ord Shs | USD | 27.4200 | +0.2700 | +0.99 | 27.2900 | 27.5100 | 27.3300 | 27.6450 | |
| Gatos Silver Ord Shs | USD | 14.38 | -0.48 | -3.33 | - | - | |||
| GBS Ord Shs | USD | 0.4732 | -0.0076 | -1.61 | - | - | |||
| GCT Semiconductor Holding . | USD | 2.790 | +0.030 | +1.09 | 2.750 | 2.850 | 2.750 | 2.820 | |
| GE Vernova LLC | USD | 1 103.50 | -30.86 | -2.72 | 1 103.34 | 1 105.99 | |||
| GEE Group Inc. | USD | 0.21 | - | +0.48 | 0.21 | 0.22 | |||
| Generac Holdings Inc. | USD | 267.78 | -2.44 | -0.90 | 265.48 | 267.77 | |||
| GENERAL DYNAMICS ORD | USD | 367.07 | +5.80 | +1.61 | 366.87 | 367.36 | |||
| General Electric Co. | USD | 378.69 | +3.75 | +1.00 | 378.13 | 379.00 | |||
| GENERAL MILLS ORD | USD | 37.62 | -0.15 | -0.40 | 37.62 | 37.68 | |||
| General Motors Co. | USD | 76.85 | +1.33 | +1.76 | 76.74 | 76.88 | |||
| Genesco Ord Shs | USD | 33.63 | -0.27 | -0.80 | 33.29 | 34.45 | |||
| Genesis Park Acquisition O. | USD | - | - | ||||||
| Genius Group Ltd. | USD | 0.2093 | -0.0002 | -0.10 | 0.2022 | 0.2125 | 0.2074 | 0.2093 | |
| Genius Sports Ord Shs | USD | 6.38 | +0.02 | +0.31 | 6.37 | 6.39 | |||
| Genmab 10 Sponsored ADR Or. | USD | 28.12 | +0.48 | +1.74 | 28.11 | 28.14 | |||
| Genpact Ord Shs | USD | 29.19 | +0.93 | +3.29 | 28.75 | 29.21 | |||
| Genuine Parts Co. | USD | 119.02 | +1.62 | +1.38 | 118.27 | 119.32 | |||
| GENWORTH FINANCIAL CL A OR. | USD | 9.59 | +0.04 | +0.42 | 9.55 | 9.66 | |||
| Geo Group REIT Ord Shs | USD | 29.91 | -0.42 | -1.38 | 29.71 | 30.05 | |||
| GERDAU SA ADR REPSG 1 PRF | USD | 4.09 | +0.07 | +1.62 | 4.08 | 4.09 | |||
| Getty Images Holdings Ord . | USD | 0.75 | -0.02 | -2.60 | 0.74 | 0.76 | |||
| Getty Realty REIT Ord Shs | USD | 33.89 | +0.29 | +0.85 | 33.69 | 34.01 | |||
| GigCapital2 Ord Shs | USD | 9.94 | -0.01 | -0.05 | 9.94 | 9.96 | |||
| GigCapital3 Ord Shs | USD | 7.82 | - | - | 7.80 | 7.84 | |||
| Gildan Activewear Inc. | USD | 51.49 | -0.15 | -0.29 | 51.40 | 51.82 | 51.49 | 51.97 | |
| Ginkgo Bioworks Holdings I. | USD | 10.41 | +0.13 | +1.26 | 10.25 | 10.54 | |||
| Global Business Travel Gro. | USD | 9.42 | +0.02 | +0.16 | 9.41 | 9.42 | |||
| Global Cord Blood Ord Shs | USD | 2.98 | +0.76 | +25.44 | - | - | |||
| Global Medical REIT Ord Sh. | USD | 35.96 | -0.03 | -0.08 | 32.63 | 39.00 | |||
| Global Partners Units | USD | 47.69 | +0.28 | +0.59 | 47.62 | 47.77 | |||
| GLOBAL PAYMENTS ORD | USD | 76.01 | +0.96 | +1.27 | 75.72 | 76.24 | |||
| Global Ship Lease Inc. | USD | 38.51 | +0.73 | +1.93 | 37.94 | 38.76 | |||
| GLOBANT ORD | USD | 32.66 | +1.27 | +4.05 | 32.49 | 32.80 | |||
| Globe Life Inc. | USD | 180.11 | +0.04 | +0.02 | 179.76 | 180.53 | |||
| Globus Medical Ord Shs Cla. | USD | 78.64 | +2.68 | +3.53 | 77.46 | 78.20 | |||
| GNC Holdings Ord Shs Class. | USD | 2.74 | +0.08 | +3.01 | 2.74 | 2.75 | |||
| GODADDY CL A ORD | USD | 88.22 | +1.31 | +1.51 | 87.68 | 88.75 | |||
| Gol Linhas AAreas Intelige. | USD | 2.72 | +0.09 | +3.13 | - | - | |||
| GOLD FIELDS ADR REP 1 ORD | USD | 35.60 | +1.87 | +5.54 | 35.57 | 35.62 | |||
| GOLD RESOURCE ORD (GORO) | USD | 1.30 | +0.07 | +5.28 | 1.29 | 1.30 | 1.28 | 1.30 | |
| Gold Royalty Corp. | USD | 2.90 | +0.14 | +4.89 | 2.88 | 2.90 | |||
| Golden Ocean Group Ltd | USD | 27.19 | +0.29 | +1.08 | 26.81 | 27.49 | |||
| Goldman Sachs | USD | 1 029.10 | +9.49 | +0.93 | 1 027.54 | 1 030.77 | |||
| Goldman Sachs BDC Ord Shs | USD | 9.74 | +0.05 | +0.50 | 9.70 | 9.76 | |||
| GOLDMINING ORD | USD | 0.947 | +0.065 | +7.36 | 0.944 | 0.960 | 0.901 | 0.949 | |
| GrafTech International Ord. | USD | - | - | ||||||
| GRAN TIERRA ENERGY ORD | USD | 5.98 | +0.02 | +0.25 | 5.91 | 6.01 | |||
| Granite Point Mortgage Tru. | USD | 1.45 | -0.03 | -1.70 | 1.38 | 1.51 | |||
| Granite Real Estate Invest. | USD | 59.60 | +0.18 | +0.30 | 53.96 | 59.60 | |||
| GRAY TELEVISION ORD | USD | 4.09 | +0.10 | +2.38 | 4.07 | 4.11 | |||
| Green Brick Partners Inc. | USD | 78.65 | -0.01 | -0.01 | 78.03 | 79.42 | 78.30 | 78.65 | |
| Greenbrier Ord Shs | USD | 46.22 | -1.66 | -3.47 | 46.40 | 47.36 | |||
| Greif Ord Shs Class A | USD | 74.83 | +0.34 | +0.46 | 74.28 | 75.88 | |||
| Griffon Corp. | USD | 92.39 | +0.02 | +0.02 | 90.93 | 93.73 | |||
| Grindr Ord Shs | USD | 15.43 | -0.26 | -1.66 | 15.19 | 15.69 | |||
| Group 1 Automotive Ord Shs | USD | 286.89 | +0.29 | +0.10 | 284.30 | 293.00 | |||
| Grupo Supervielle ADR Repr. | USD | 9.36 | +0.11 | +1.19 | 9.19 | 9.77 | |||
| GS Acquisition Holdings Co. | USD | 10.54 | - | - | 10.54 | 10.55 | |||
| GSK Plc | USD | 52.36 | +1.06 | +2.07 | 52.33 | 52.35 | |||
| GSX Techedu Inc. | USD | 1.74 | -0.04 | -1.98 | 1.71 | 1.76 | |||
| GUESS ORD | USD | 16.82 | -0.04 | -0.24 | 16.81 | 18.41 | |||
| GXO Logistics Ord Shs | USD | 52.02 | +0.74 | +1.44 | 51.72 | 52.67 | |||
| H&R Block Aktie | USD | 39.79 | +0.45 | +1.14 | 39.40 | 40.00 | |||
| Haemonetics Corp. | USD | 75.32 | +0.47 | +0.62 | 74.31 | 76.49 | |||
| Hafnia Ord Shs | USD | 6.89 | +0.33 | +5.02 | 6.88 | 6.90 | 6.82 | 6.89 | |
| Hagerty Ord Shs Class A | USD | 12.33 | +0.27 | +2.24 | 12.16 | 12.66 | |||
| Haleon PLC | USD | 9.68 | +0.28 | +2.93 | 9.67 | 9.68 | |||
| Halliburton Co. | USD | 33.15 | +0.14 | +0.41 | 33.10 | 33.19 | |||
| HANESBRANDS ORD | USD | 6.47 | -0.12 | -1.82 | 6.62 | 6.94 | |||
| Hannon Armstrong Sustainab. | USD | 38.46 | +0.26 | +0.67 | 38.08 | 38.73 | |||
| HARLEY DAVIDSON ORD | USD | 24.64 | +0.49 | +2.03 | 24.48 | 24.62 | |||
| HARMAN INTERNATIONAL ORD | USD | 111.50 | - | - | 111.49 | 111.50 | |||
| HARMONY GOLD MNG ADR REP 1. | USD | 16.29 | +1.11 | +7.31 | 16.28 | 16.33 | |||
| Harsco Ord Shs | USD | 9.16 | +0.22 | +2.40 | - | - | |||
| HARTFORD FINCL | USD | 134.45 | +0.56 | +0.42 | 134.41 | 134.92 | |||
| Haverty Furniture Companie. | USD | 25.34 | -0.10 | -0.39 | 25.05 | 25.53 | |||
| Hawaiian Electric Industri. | USD | 13.65 | +0.24 | +1.79 | 13.60 | 13.64 | |||
| Hawkeye 360 Ord Shs | USD | 20.40 | +0.03 | +0.15 | 20.40 | 21.07 | 20.40 | 20.86 | |
| HCA HOLDINGS ORD | USD | 399.64 | +6.40 | +1.63 | 398.83 | 401.00 | |||
| HCI Group Ord Shs | USD | 178.4 | +3.1 | +1.79 | 176.2 | 182.0 | 180.4 | 180.4 | |
| HDFC BANK ADR REP 3 ORD | USD | 25.77 | +0.22 | +0.86 | 25.74 | 25.78 | |||
| Healthcare Realty Trust Or. | USD | 20.49 | +0.20 | +0.99 | 20.35 | 20.47 | |||
| Healthpeak Properties Ord . | USD | 17.11 | +0.36 | +2.12 | - | - | |||
| HEART TEST LABORATORIES OR. | USD | - | - | ||||||
| HECLA MINING ORD | USD | 16.34 | +0.75 | +4.81 | 16.31 | 16.33 | |||
| HEICO ORD | USD | 364.93 | +5.23 | +1.45 | 362.21 | 365.00 | |||
| HEICO Ord Shs Class A | USD | 264.9 | +3.2 | +1.23 | 261.8 | 265.5 | 260.6 | 264.9 | |
| Helmerich and Payne Inc | USD | 31.07 | +0.15 | +0.47 | 30.75 | 31.17 | |||
| HERBALIFE ORD | USD | 13.23 | +0.24 | +1.85 | 13.22 | 13.33 | |||
| Hercules Capital Ord Shs | USD | 16.07 | +0.15 | +0.91 | 16.04 | 16.09 | |||
| Heritage Insurance Holding. | USD | 26.85 | +0.04 | +0.15 | 26.61 | 27.09 | |||
| Hersha Hospitality Trust | USD | 9.99 | -0.02 | -0.15 | - | - | |||
| HERSHEY FOODS ORD | USD | 180.32 | +1.65 | +0.92 | 179.82 | 180.81 | |||
| Hertz Global Holdings Inc . | USD | 1.05 | +0.01 | +0.96 | 1.04 | 1.11 | |||
| Hewlett Packard Enterprise. | USD | 43.69 | -0.26 | -0.59 | 43.64 | 43.73 | |||
| HEXCEL ORD | USD | 99.33 | +1.24 | +1.26 | 99.12 | 99.99 | |||
| HF Sinclair Ord Shs | USD | 72.19 | -0.38 | -0.52 | 72.25 | 72.33 | |||
| HighPoint Resources Ord Sh. | USD | 4.73 | -0.74 | -13.53 | 4.72 | 4.73 | |||
| Highwoods Properties REIT . | USD | 31.15 | +0.24 | +0.78 | 31.11 | 31.25 | |||
| Hill Rom Holdings Ord Shs | USD | - | - | ||||||
| HILLENBRAND ORD | USD | 31.99 | +0.01 | +0.02 | 31.98 | 32.00 | |||
| HILTON WORLDWIDE HOLDINGS . | USD | 332.14 | +0.02 | - | 331.62 | 332.46 | |||
| Hims & Hers Health Inc. | USD | 37.69 | +0.12 | +0.31 | 37.66 | 37.75 | |||
| HIPPO HOLDINGS ORD | USD | 28.86 | -0.48 | -1.64 | 28.68 | 29.70 | |||
| HireRight Holdings Ord Shs | USD | 14.36 | -0.02 | -0.14 | - | - | |||
| Hoegh LNG Partners 8 75 Cu. | USD | 23.00 | +0.05 | +0.22 | 22.45 | 23.46 | |||
| Holly Energy Patners Units | USD | 19.06 | +0.65 | +3.53 | 18.93 | 19.20 | |||
| Home Depot Inc. | USD | 350.68 | -0.16 | -0.05 | 350.48 | 350.88 | |||
| HONDA MOTOR ADR REP 1 ORD | USD | 28.28 | +1.02 | +3.74 | 28.23 | 28.28 | |||
| Honeywell International | USD | 221.22 | -0.53 | -0.24 | 221.29 | 222.12 | |||
| Horace Mann Educators Ord . | USD | 53.18 | +0.56 | +1.06 | 52.65 | 54.50 | |||
| Horizon Global Ord Shs | USD | 1.75 | -0.01 | -0.57 | - | - | |||
| HORMEL FOODS ORD | USD | 24.89 | +0.01 | +0.02 | 24.84 | 24.88 | |||
| Hospitality Properties Tru. | USD | 27.53 | +0.73 | +2.72 | 27.51 | 27.53 | |||
| HOST HOTELS & RESORTS | USD | 23.44 | +0.09 | +0.39 | 23.43 | 23.46 | |||
| Houston American Energy | USD | 2.15 | +0.01 | +0.47 | 2.14 | 2.37 | |||
| Houston American Energy | USD | - | - | ||||||
| Howard Hughes Holdings Ord. | USD | 72.90 | +0.37 | +0.50 | 72.38 | 73.13 | |||
| Howmet Aerospace | USD | 271.54 | +4.13 | +1.54 | 271.16 | 271.92 | |||
| HP ORD | USD | 22.51 | +0.49 | +2.23 | 22.49 | 22.53 | |||
| HSBC HOLDINGS ADR REP 5 OR. | USD | 97.19 | +1.38 | +1.44 | 97.22 | 97.23 | |||
| Huami ADR Representing 4 O. | USD | 10.57 | -0.02 | -0.19 | 10.51 | 10.58 | |||
| HUBSPOT ORD | USD | 186.93 | -0.80 | -0.42 | 186.76 | 189.30 | |||
| Hudbay Minerals Ord Shs | USD | 23.61 | +1.02 | +4.52 | 23.61 | 23.65 | |||
| HUMANA AKTIE | USD | 412.70 | +3.28 | +0.80 | 409.72 | 413.15 | |||
| HUNTINGTON INGALLS INDUSTR. | USD | 285.70 | +6.73 | +2.41 | 285.55 | 287.61 | |||
| HUNTSMAN - HUN | USD | 10.88 | +0.33 | +3.13 | 10.86 | 10.91 | |||
| HUYA ADR | USD | 2.43 | +0.01 | +0.21 | 2.41 | 2.43 | |||
| HYATT HOTELS CL A ORD | USD | 191.80 | +0.94 | +0.49 | 190.82 | 193.04 | |||
| Hyliion Holdings Ord Shs | USD | 4.57 | -0.05 | -1.08 | 4.55 | 4.58 | |||
| i 80 Gold Ord Shs | USD | 0.92 | +0.01 | +1.45 | 0.91 | 0.91 | |||
| i 80 Gold Ord Shs | USD | 1.53 | +0.08 | +5.17 | 1.52 | 1.53 | |||
| IAMGOLD ORD | USD | 16.63 | +0.86 | +5.45 | 16.62 | 16.67 | |||
| IBM Corp. | USD | 287.60 | +1.35 | +0.47 | 286.80 | 288.19 | |||
| ICICI BK SA | USD | 29.43 | +0.46 | +1.59 | 29.39 | 29.47 | |||
| Idaho Strategic Resources | USD | 34.5300 | +1.7800 | +5.44 | 34.4900 | 35.8200 | 32.7500 | 34.7000 | |
| IDEX Ord Shs | USD | 225.92 | +0.96 | +0.43 | 225.48 | 226.77 | |||
| IHS Markit Ltd | USD | 27.10 | -0.09 | -0.34 | 26.74 | 27.61 | |||
| ILLINOIS TOOL WORKS | USD | 270.12 | +1.15 | +0.43 | 270.12 | 271.14 | |||
| IMAX ORD | USD | 40.70 | +0.30 | +0.74 | 40.01 | 41.09 | |||
| Independence Contract Dril. | USD | 0.58 | -0.07 | -10.34 | - | - | |||
| Indonesia Energy Ord Shs | USD | 2.80 | +0.03 | +1.08 | 2.74 | 2.92 | |||
| Industrias Bachoco ADR Rep. | USD | 52.25 | -1.73 | -3.26 | - | - | |||
| Infleqtion Inc. | USD | 13.7860 | +0.8560 | +6.62 | 13.7500 | 13.8900 | 13.5000 | 13.9400 | |
| INFOSYS TECHNOLOGIES ADR R. | USD | 10.96 | +0.31 | +2.91 | 10.96 | 10.98 | |||
| ING GROUP ADR (ING) | USD | 32.31 | +0.83 | +2.64 | 32.29 | 32.30 | |||
| Ingersoll-Rand | USD | 81.01 | +0.15 | +0.19 | 80.80 | 81.34 | |||
| INGREDION ORD SHS | USD | 96.43 | +0.81 | +0.84 | 96.00 | 96.92 | |||
| Innovative Industrial Prop. | USD | 63.44 | +0.74 | +1.18 | 62.82 | 63.38 | |||
| Innovex International Ord . | USD | 23.76 | -0.53 | -2.16 | 23.27 | 24.11 | 22.32 | 24.23 | |
| INPHI ORD | USD | - | - | ||||||
| Insperity Ord Shs | USD | 43.15 | -0.92 | -2.09 | 43.10 | 44.85 | |||
| Inspire Medical Systems Or. | USD | 46.38 | +0.92 | +2.02 | 45.60 | 46.90 | |||
| Inspired Entertainment Ord. | USD | 7.66 | -0.09 | -1.16 | 7.61 | 7.99 | |||
| Instructure Holdings Ord S. | USD | 23.55 | +0.06 | +0.26 | 23.33 | 23.85 | |||
| Integer Holdings Ord Shs | USD | 94.96 | +0.39 | +0.41 | 94.50 | 95.99 | 94.96 | 95.00 | |
| Intercontinental Exchange . | USD | 129.66 | +2.93 | +2.31 | 129.43 | 129.94 | |||
| International Flavors & Fr. | USD | 82.98 | +1.83 | +2.26 | 82.39 | 82.87 | |||
| International Game Technol. | USD | 16.30 | +0.49 | +3.07 | 16.13 | 16.50 | |||
| INTERNATIONAL PAPER (IP) | USD | 38.67 | +0.33 | +0.85 | 38.57 | 38.70 | |||
| International Seaways Inc. | USD | 81.24 | +3.46 | +4.45 | 80.71 | 82.21 | |||
| InterPrivate Acquisition O. | USD | 13.04 | - | - | 13.00 | 13.07 | |||
| Interpublic Group of Compa. | USD | 24.58 | -0.48 | -1.92 | 24.49 | 25.75 | |||
| INUVO ORD | USD | 1.0700 | -0.0700 | -6.14 | 1.0300 | 1.1200 | 1.0550 | 1.1300 | |
| INVESCO LTD | USD | 27.47 | +0.64 | +2.39 | 27.46 | 27.56 | |||
| Invesco Mortgage Capital I. | USD | 7.93 | +0.04 | +0.51 | 7.92 | 7.93 | |||
| Invitae Ord Shs | USD | 0.09 | -0.30 | -337.04 | - | - | |||
| Invitation Homes Inc. | USD | 30.43 | +0.08 | +0.26 | 30.42 | 30.44 | |||
| ION GEOPHYSICAL ORD | USD | 0.13 | - | - | - | - | |||
| IonQ Ord Shs | USD | 52.00 | +0.60 | +1.17 | 51.98 | 52.00 | |||
| Iqvia Holdings Ord Shs | USD | 205.41 | +2.21 | +1.09 | 204.28 | 206.08 | |||
| Iron Mountain Ord Shs | USD | 121.35 | -0.56 | -0.46 | 121.00 | 121.46 | |||
| IronNet Ord Shs | USD | 0.14 | - | -0.71 | - | - | |||
| iShares Bloomberg Roll Sel. | USD | 55.12 | +0.17 | +0.31 | 55.13 | 55.25 | |||
| ISHARES MSCI PACIFIC | USD | 53.64 | +0.76 | +1.43 | 53.63 | 53.66 | |||
| ISORAY ORD | USD | 0.38 | - | +0.05 | - | - | |||
| Istar REIT Ord Shs | USD | 7.63 | +0.15 | +2.01 | - | - | |||
| ITAU UNIBANCO HOLDING ADR . | USD | 8.25 | +0.12 | +1.52 | 8.25 | 8.26 | |||
| ITT Ord Shs | USD | 188.87 | +0.03 | +0.02 | 187.25 | 190.27 | |||
| Ivanhoe Capital Acquisitio. | USD | 7.68 | - | - | 7.65 | 7.68 | |||
| Ivanhoe Capital Acquisitio. | USD | - | - | ||||||
| J Jill Ord Shs | USD | 16.41 | +0.54 | +3.37 | 15.75 | 16.40 | |||
| JABIL CIRCUIT ORD | USD | 368.98 | -6.36 | -1.69 | 368.21 | 371.44 | |||
| Jackson Financial Ord Shs . | USD | 105.97 | +1.44 | +1.38 | 105.67 | 106.44 | |||
| Jacobs Engineering Group O. | USD | 85.84 | - | - | 85.82 | 85.85 | |||
| Jacobs Solutions Ord Shs | USD | 127.51 | +2.88 | +2.31 | 126.85 | 127.86 | |||
| James Hardie Industries Pl. | USD | 25.98 | +0.27 | +1.05 | 25.95 | 26.00 | |||
| JanOne Ord Shs | USD | 29.35 | +0.36 | +1.22 | 28.78 | 29.92 | |||
| Janus International Group . | USD | 5.44 | +0.02 | +0.37 | 5.44 | 5.46 | 5.44 | 5.45 | |
| Jaws Spitfire Acq Ord Shs . | USD | - | - | ||||||
| Jefferies Financial Group . | USD | 52.62 | +1.32 | +2.57 | 52.27 | 52.62 | |||
| Jianpu Technology ADS Repr. | USD | 0.78 | +0.06 | +7.79 | - | - | |||
| JINKOSOLAR HLDG ADR REP 4 . | USD | 16.14 | -0.05 | -0.31 | 16.13 | 16.37 | |||
| JM Smucker Ord Shs | USD | 116.23 | +1.37 | +1.19 | 115.86 | 116.56 | |||
| Joby Aviation Ord Shs Clas. | USD | 8.78 | -0.07 | -0.74 | 8.76 | 8.78 | |||
| John Wiley and Sons Ord Sh. | USD | 51.10 | +0.09 | +0.18 | 50.38 | 51.67 | |||
| Johnson & Johnson | USD | 255.30 | +1.32 | +0.52 | 255.11 | 255.50 | |||
| Johnson Controls Internati. | USD | 143.81 | -1.00 | -0.69 | 143.58 | 144.04 | |||
| JPMorgan Chase & Co. | USD | 335.60 | +1.53 | +0.46 | 335.23 | 335.60 | |||
| JPMorgan Chase DRC Rep 1 4. | USD | 18.50 | +0.01 | +0.03 | 18.17 | 18.79 | |||
| Jumei International Holdin. | USD | 19.93 | -0.01 | -0.05 | 19.94 | 19.95 | |||
| Jumia Technologies AG | USD | 7.35 | +0.11 | +1.45 | 7.27 | 7.44 | |||
| JUST ENERGY GROUP ORD | USD | 0.25 | - | - | - | - | |||
| KANSAS CITY SOUTHERN ORD | USD | 294.64 | -0.43 | -0.15 | 294.63 | 294.81 | |||
| Karman Holdings Ord Shs | USD | 57.9700 | +3.0400 | +5.53 | 57.7800 | 58.3700 | 55.9370 | 57.9800 | |
| Kartoon Studios Inc. | USD | 0.73 | +0.03 | +4.29 | 0.70 | 0.74 | |||
| KB HOME ORD | USD | 60.73 | +0.11 | +0.17 | 60.59 | 61.42 | |||
| KE Holdings ADR Representi. | USD | 15.04 | -0.02 | -0.10 | 15.03 | 15.05 | |||
| Kellogg Inc. | USD | 83.45 | -0.01 | -0.01 | 76.33 | 83.49 | |||
| KENNAMETAL ORD | USD | 34.07 | +0.45 | +1.32 | 33.89 | 34.23 | 34.00 | 34.22 | |
| Kennedy Wilson Holdings Or. | USD | 10.92 | -0.01 | -0.09 | 10.90 | 10.93 | |||
| Kensington Capital Acquisi. | USD | 10.74 | +0.51 | +4.99 | 9.89 | 11.48 | |||
| Kensington Capital Acquisi. | USD | 8.07 | - | - | 8.06 | 8.07 | |||
| Kenvue Ord Shs | USD | 19.61 | +0.28 | +1.42 | 19.60 | 19.61 | |||
| KEYCORP ORD | USD | 23.41 | +0.16 | +0.67 | 23.40 | 23.41 | |||
| Keysight Technologies Inc. | USD | 331.35 | -4.26 | -1.27 | 330.08 | 332.21 | |||
| Kimbell Royalty Partners L. | USD | 13.67 | +0.34 | +2.55 | 13.35 | 13.36 | |||
| Kimbell Royalty Partners L. | USD | 14.64 | +0.13 | +0.86 | 14.60 | 14.66 | |||
| KIMBERLY CLARK ORD | USD | 113.36 | +1.92 | +1.72 | 113.20 | 113.36 | |||
| Kimco Realty REIT Ord Shs | USD | 25.23 | +0.15 | +0.61 | 25.17 | 25.19 | |||
| Kinder Morgan Inc. | USD | 31.94 | +0.22 | +0.69 | 31.91 | 31.95 | |||
| KINROSS GOLD(KGC) | USD | 24.51 | +1.04 | +4.43 | 24.49 | 24.52 | |||
| Kinsale Capital Group Inc. | USD | 346.54 | +1.27 | +0.37 | 345.27 | 347.75 | |||
| Kiora Pharmaceuticals Ord . | USD | - | - | ||||||
| KIRKLAND LAKE GOLD ORD | USD | 38.92 | -0.09 | -0.23 | 38.94 | 38.95 | |||
| Kite Realty Group Trust | USD | 28.47 | +0.16 | +0.55 | 28.34 | 28.52 | |||
| KKR AND CO CL A ORD | USD | 95.20 | +2.64 | +2.85 | 94.56 | 95.13 | |||
| KKR Real Estate Finance Or. | USD | 7.13 | +0.01 | +0.14 | 7.15 | 7.20 | |||
| Klarna Group PLC | USD | 20.4500 | +0.0100 | +0.05 | 20.4200 | 20.4800 | 20.2736 | 20.7500 | |
| Klaviyo Ord Shs Series A | USD | 16.60 | +0.24 | +1.47 | 16.52 | 16.60 | |||
| Knife River Ord Shs | USD | 82.74 | -0.13 | -0.16 | 82.74 | 84.10 | |||
| Knight-Swift Transportatio. | USD | 78.03 | +0.66 | +0.85 | 77.77 | 78.76 | |||
| Knoll Ord Shs | USD | 24.37 | +0.52 | +2.18 | 24.36 | 24.38 | |||
| Kodiak Gas Services Ord Sh. | USD | 72.85 | +0.45 | +0.62 | 72.50 | 73.37 | 72.38 | 73.00 | |
| Kohls Ord Shs | USD | 18.84 | +0.07 | +0.35 | 18.83 | 18.91 | |||
| Korea Electric Power ADR R. | USD | 12.56 | +0.54 | +4.45 | 12.52 | 12.61 | |||
| KraneShares Electric Vehic. | USD | 32.02 | +0.33 | +1.04 | 31.75 | 32.36 | |||
| Kraton Ord Shs | USD | - | - | ||||||
| KROGER ORD | USD | 57.06 | +0.82 | +1.45 | 57.00 | 57.11 | |||
| KRONOS WORLDWIDE ORD | USD | 6.13 | - | - | 6.11 | 6.23 | 6.04 | 6.20 | |
| KULR Technology Group Ord . | USD | 4.00 | +0.13 | +3.36 | 3.99 | 4.04 | |||
| Kyndryl Holdings Incorpora. | USD | 12.30 | +0.30 | +2.46 | 12.21 | 12.33 | |||
| L3Harris Technologies Ord . | USD | 300.86 | +8.63 | +2.95 | 300.71 | 301.40 | |||
| Laboratory Corp. Of Ameri | USD | 285.04 | +1.16 | +0.41 | 284.86 | 286.25 | |||
| Ladder Capital Ord Shs Cla. | USD | 10.04 | +0.06 | +0.60 | 10.01 | 10.05 | |||
| Lake Shore Bancorp Ord Shs | USD | 17.38 | -0.43 | -2.41 | 16.03 | 17.45 | |||
| Lamb Weston Holdings Ord S. | USD | 44.82 | +0.28 | +0.63 | 44.81 | 45.40 | |||
| LANDBRIDGE COMPANY | USD | 73.00 | +0.70 | +0.97 | 71.51 | 74.48 | |||
| Laredo Petroleum Ord Shs | USD | 48.09 | +0.54 | +1.14 | - | - | |||
| Las Vegas Sands Corp. | USD | 46.86 | +0.61 | +1.32 | 46.79 | 46.99 | |||
| Lazard Ord Shs Class A | USD | 35.73 | -0.63 | -1.72 | 35.68 | 35.74 | |||
| LCI Industries Ord Shs | USD | 101.94 | -3.94 | -3.72 | 100.60 | 103.91 | |||
| LEAR ORD | USD | 133.20 | +2.81 | +2.15 | 131.96 | 134.22 | |||
| LeddarTech Holdings Equity. | USD | - | -0.01 | -75.17 | 0.01 | 0.01 | |||
| Leggett & Platt Ord Shs | USD | 11.77 | +0.10 | +0.86 | 11.74 | 11.89 | |||
| Leidos Holdings Ord Shs | USD | 105.97 | +2.90 | +2.81 | 105.74 | 106.83 | |||
| Lemonade Inc | USD | 70.77 | +1.44 | +2.07 | 70.62 | 71.47 | |||
| LENDINGCLUB | USD | 19.22 | +0.41 | +2.15 | 17.39 | 21.34 | |||
| LENNAR CL A ORD | USD | 87.30 | +0.24 | +0.28 | 87.30 | 87.54 | |||
| Leo Holdings II Ord Shs Cl. | USD | 9.90 | - | - | 9.64 | 10.00 | |||
| Levi Strauss Ord Shs Class. | USD | 24.99 | +0.49 | +2.00 | 24.89 | 25.03 | |||
| LG Display ADR Rep 1/2 Ord. | USD | 3.71 | +0.06 | +1.51 | 3.66 | 3.71 | |||
| LGL Systems Acquisition Or. | USD | 0.17 | +0.01 | +5.43 | 0.16 | 0.17 | |||
| Li Cycle Holdings Ord Shs | USD | 0.84 | -0.04 | -4.36 | - | - | |||
| Li-Cycle Holdings Corp. | USD | - | - | ||||||
| Liberty Media Acquisition . | USD | 0.00 | - | +30.00 | - | - | |||
| Liberty Media Liberty Siri. | USD | 22.29 | -0.26 | -1.15 | - | - | |||
| Life Time Group Holdings O. | USD | 40.29 | +0.25 | +0.62 | 40.12 | 40.46 | |||
| Lifezone Metals Ord Shs | USD | 3.9200 | +0.1700 | +4.53 | 3.8700 | 3.9600 | 3.8300 | 3.9200 | |
| LIGHTINTHEBOX HOLDING CO L. | USD | 2.92 | -0.03 | -1.02 | 2.68 | 3.47 | |||
| Lightning eMotors Ord Shs | USD | 1.63 | -0.09 | -5.23 | - | - | |||
| Lightspeed Commerce Ord Sh. | USD | 10.88 | +0.08 | +0.69 | 10.84 | 10.94 | |||
| Lilium Ord Shs Class A | USD | 0.05 | -0.03 | -36.97 | - | - | |||
| Lincoln International Ord . | USD | 24.7200 | +0.2300 | +0.94 | 24.6100 | 25.2200 | 24.6050 | 24.7200 | |
| LINCOLN NATIONAL | USD | 36.51 | +0.28 | +0.77 | 36.44 | 36.73 | |||
| Linde Plc | USD | 533.96 | +0.41 | +0.08 | 533.58 | 534.33 | |||
| Lineage Cell Therapeutics . | USD | 1.290 | -0.010 | -0.77 | 1.290 | 1.310 | 1.290 | 1.309 | |
| Lion Electric Ord Shs | USD | 0.24 | -0.09 | -35.52 | - | - | |||
| Lion Group Holding Americ. | USD | - | - | ||||||
| Lionsgate Studios Ord Shs | USD | 14.900 | -0.130 | -0.86 | 14.860 | 14.970 | 14.860 | 15.160 | |
| LITHIA MOTORS INC | USD | 300.89 | +10.59 | +3.65 | 292.84 | 296.95 | |||
| Lithium Americas Argentina. | USD | 2.74 | -0.06 | -1.97 | - | - | |||
| Lithium Americas Corp. | USD | 3.97 | +0.14 | +3.52 | 3.96 | 3.97 | |||
| Lithium Argentina AG Ord S. | USD | 8.3500 | +0.1800 | +2.20 | 8.3200 | 8.4400 | 8.1600 | 8.4700 | |
| Live Nation Entertainment . | USD | 181.40 | -2.58 | -1.40 | 181.68 | 182.26 | |||
| Live Oak Acquisition II Or. | USD | - | - | ||||||
| Live Oak Acquisition II Un. | USD | 14.04 | -0.55 | -3.74 | 13.87 | 14.25 | |||
| Live Oak Acquisition Ord S. | USD | 24.20 | - | - | 24.02 | 24.29 | |||
| Livent Corporation | USD | 16.67 | -1.39 | -7.67 | - | - | |||
| LLOYDS BANKING GROUP ADR 4. | USD | 6.08 | +0.18 | +3.05 | 6.07 | 6.08 | |||
| loanDepot Ord Shs Class A | USD | 1.29 | +0.03 | +2.67 | 1.29 | 1.30 | |||
| Local Bounti Ord Shs | USD | 1.29 | +0.03 | +2.33 | 1.21 | 1.36 | |||
| LOCKHEED MARTIN ORD | USD | 534.20 | +12.38 | +2.37 | 531.41 | 534.20 | |||
| Loews Corp. | USD | 114.13 | +0.92 | +0.81 | 114.24 | 114.74 | |||
| LOGICMARK ORD | USD | 0.01 | - | -5.74 | - | - | |||
| Loma Negra Industrial Arge. | USD | 11.65 | +0.33 | +2.92 | 11.37 | 11.85 | |||
| Longview Acquisition Ord S. | USD | 23.05 | - | - | 22.96 | 23.00 | |||
| LOUISIANA PACIFIC ORD | USD | 80.22 | +1.56 | +1.98 | 78.93 | 80.16 | |||
| LOWES COMPANIES ORD | USD | 222.00 | +0.08 | +0.04 | 222.07 | 223.07 | |||
| LTC Properties Aktie | USD | 38.84 | -0.01 | -0.03 | 38.84 | 38.99 | |||
| Lufax Hldg American Deposi. | USD | 1.41 | -0.02 | -1.40 | 1.40 | 1.42 | |||
| Lulu s Fashion Lounge Hold. | USD | 8.73 | +0.73 | +9.13 | 7.83 | 8.73 | |||
| LULULEMON ATHLETICA ORD | USD | 179.18 | +2.96 | +1.68 | 180.90 | 181.74 | |||
| Lumen Technologies Ord Shs | USD | 7.30 | +0.15 | +2.10 | 7.28 | 7.31 | |||
| Luxfer Holdings Ord Shs | USD | 17.94 | -0.08 | -0.44 | 17.93 | 18.25 | |||
| Lyell Immunopharma Ord Shs | USD | 13.26 | +0.29 | +2.20 | 13.01 | 13.66 | |||
| LYONDELLBASELL INDUSTRIES . | USD | 53.19 | +0.61 | +1.16 | 53.22 | 53.46 | |||
| M&T Bank Corp. | USD | 243.14 | +1.19 | +0.49 | 242.31 | 243.53 | |||
| M.D.C. Holdings Inc. | USD | 62.98 | +0.03 | +0.05 | - | - | |||
| M/I Homes Inc. | USD | 157.28 | +0.72 | +0.46 | 155.72 | 157.91 | |||
| Macerich REIT Ord Shs | USD | 25.75 | +0.33 | +1.30 | 25.72 | 25.78 | |||
| Macquarie Infrastructure O. | USD | 17.73 | -0.34 | -1.88 | 17.97 | 18.41 | |||
| MACYS ORD | USD | 23.32 | -0.11 | -0.47 | 23.33 | 23.35 | |||
| Madison Square Garden Ente. | USD | - | - | ||||||
| MAG SILVER ORD | USD | 24.54 | -0.22 | -0.89 | 24.50 | 24.51 | |||
| Magellan Midstream Partner. | USD | 52.99 | +0.54 | +1.03 | 51.41 | 53.30 | |||
| MAGNA INTERNATIONAL ORD | USD | 64.54 | +1.47 | +2.32 | 64.23 | 64.73 | |||
| MagnaChip Semiconductor Co. | USD | 4.54 | +0.03 | +0.67 | 4.50 | 4.60 | |||
| MAGNERA ORD | USD | 21.01 | -1.62 | -92.82 | - | - | |||
| Magnolia Oil & Gas Corp. | USD | 25.14 | +0.16 | +0.62 | 25.05 | 25.15 | |||
| Main Street Capital Corp. | USD | 52.54 | +0.52 | +1.00 | 52.36 | 52.73 | |||
| MANCHESTER UNITED CL A ORD | USD | 23.13 | +0.12 | +0.50 | 23.01 | 23.34 | |||
| Manitowoc Ord Shs | USD | 13.26 | +0.17 | +1.26 | 12.95 | 13.51 | |||
| Manpower Aktie | USD | 37.54 | +0.41 | +1.10 | 36.60 | 37.91 | |||
| Manulife Financial Ord Shs | USD | 40.66 | -0.07 | -0.16 | 40.63 | 40.67 | |||
| MARATHON OIL CORP | USD | 28.53 | -0.39 | -1.37 | - | - | |||
| MARATHON PETROLEUM CORP. | USD | 264.61 | -0.26 | -0.10 | 264.05 | 265.02 | |||
| Marcus Corp. | USD | 23.00 | -0.20 | -0.86 | 22.62 | 23.68 | |||
| Marine Products Ord Shs | USD | 8.15 | -0.08 | -0.97 | 6.10 | 9.09 | |||
| Marinemax Inc. | USD | 35.78 | -0.84 | -2.29 | 34.61 | 36.00 | |||
| Markforged Holding Corp | USD | 4.71 | -0.05 | -1.05 | - | - | |||
| Markforged Holding Ord Shs | USD | 2.37 | -0.06 | -2.27 | 2.36 | 2.37 | |||
| Martin Marietta Materials . | USD | 583.66 | +4.42 | +0.76 | 582.35 | 585.10 | |||
| MASCO ORD | USD | 81.92 | +0.28 | +0.34 | 81.85 | 82.27 | |||
| MASTEC INC (MTZ) | USD | 386.44 | -4.17 | -1.07 | 385.00 | 389.52 | |||
| Mastech Digital Ord Shs | USD | 7.56 | -0.17 | -2.20 | 7.49 | 8.06 | |||
| MasterBrand Ord Shs | USD | 9.96 | -0.03 | -0.25 | 9.87 | 10.09 | |||
| Mastercard Inc. | USD | 530.75 | +8.31 | +1.59 | 530.49 | 530.99 | |||
| Matador Resources Co. | USD | 49.37 | +0.33 | +0.68 | 49.12 | 49.55 | |||
| Matinas BioPharma Holdings. | USD | - | - | ||||||
| Matinas BioPharma Holdings. | USD | - | - | ||||||
| Matson Inc. | USD | 203.95 | +11.72 | +6.10 | 199.61 | 206.24 | |||
| Matterport Ord Shs Class A | USD | 5.38 | -0.06 | -1.12 | 5.32 | 5.35 | |||
| Maxar Technologies Inc. | USD | 52.99 | +0.01 | +0.02 | - | - | |||
| MAXLINEAR CL A ORD | USD | 107.44 | -4.96 | -4.41 | 107.00 | 107.87 | |||
| MBIA INC | USD | 6.74 | -0.02 | -0.22 | 6.75 | 6.81 | |||
| MCCORMICK STK N | USD | 53.50 | +0.59 | +1.12 | 53.31 | 53.53 | |||
| McDonalds Corp. | USD | 272.00 | +2.57 | +0.95 | 272.00 | 272.21 | |||
| McEwen Mining Ord Shs | USD | 18.76 | +0.77 | +4.25 | 18.75 | 18.89 | |||
| MCKESSON ORD | USD | 775.39 | +7.33 | +0.95 | 774.36 | 775.88 | |||
| MDA Space Ord Shs | USD | 40.7100 | +1.2100 | +3.06 | 40.6800 | 41.0500 | 39.7300 | 40.8763 | |
| MDU Resources Group Inc. | USD | 20.87 | +0.16 | +0.75 | 20.81 | 20.93 | |||
| MECHEL ADR REP 2 ORD | USD | +2.25 | +100.00 | ||||||
| MEDICAL PROPERTIES REIT | USD | 5.03 | -0.03 | -0.50 | 4.95 | 5.10 | |||
| Medical Properties Trust I. | USD | 4.6500 | +0.0600 | +1.31 | 4.6500 | 4.6600 | 4.6500 | 4.6700 | |
| Medifast Inc. | USD | 11.19 | +0.16 | +1.45 | 11.04 | 11.38 | |||
| Medtronic Plc | USD | 80.69 | +1.49 | +1.88 | 80.50 | 80.69 | |||
| MEI Pharma Ord Shs | USD | 3 | - | +10.43 | 3 | 3 | |||
| Merck & Co. | USD | 126.65 | +1.28 | +1.02 | 126.60 | 126.72 | |||
| Mercury General Ord Shs | USD | 108.77 | +0.23 | +0.21 | 107.30 | 109.38 | |||
| MERITAGE HOMES (MTH) | USD | 82.73 | +1.18 | +1.45 | 81.62 | 82.74 | |||
| MERITOR ORD | USD | 23.50 | -0.48 | -2.00 | 23.50 | 23.51 | |||
| Mesabi Trust Ord Shs | USD | 25.86 | +0.56 | +2.21 | 24.58 | 26.98 | |||
| Meta Materials Inc | USD | 0.53 | -0.11 | -17.84 | - | - | |||
| Metalla Royalty and Stream. | USD | 7.91 | +0.23 | +2.99 | 7.83 | 7.96 | |||
| METHODE ELECTRONICS ORD | USD | 18.39 | -0.02 | -0.11 | 17.71 | 18.46 | |||
| Metlife Inc. | USD | 87.80 | +0.60 | +0.68 | 87.62 | 87.93 | |||
| Mettler Toledo Ord Shs | USD | 1 318.67 | +18.29 | +1.41 | 1 304.48 | 1 318.65 | |||
| MFA Mortgage Investments I. | USD | 9.72 | +0.14 | +1.41 | 9.68 | 9.73 | |||
| MGM Resorts International | USD | 47.75 | +0.23 | +0.48 | 47.73 | 47.80 | |||
| MICHAEL KORS HOLDINGS ORD | USD | 37.92 | - | - | 37.92 | 37.93 | |||
| Micro Focus International . | USD | 6.50 | -0.01 | -0.15 | - | - | |||
| Mid America Apartment Comm. | USD | 141.33 | +1.39 | +0.99 | 140.33 | 141.18 | |||
| Miller Industries Ord Shs | USD | 51.26 | +0.33 | +0.65 | 50.14 | 51.63 | |||
| Millrose Properties Ord Sh. | USD | 30.06 | +0.40 | +1.33 | 29.97 | 30.13 | 29.93 | 30.06 | |
| Mindset Pharma Ord Shs | USD | 0.74 | - | - | 0.54 | 0.75 | |||
| Miniso Group Holding ADR R. | USD | 11.88 | -0.30 | -2.46 | 11.88 | 11.90 | |||
| Mirion Technologies Inc. | USD | 18.01 | +0.10 | +0.53 | 17.80 | 18.16 | |||
| Missfresh American Deposit. | USD | - | - | ||||||
| MNTN Ord Shs Class A | USD | 10.69 | -0.16 | -1.47 | 10.40 | 10.89 | 10.50 | 10.75 | |
| Modine Manufacturing Ord S. | USD | 248.00 | +3.51 | +1.44 | 247.14 | 250.00 | |||
| Moelis & Co. | USD | 68.2500 | +1.8300 | +2.76 | 67.0200 | 68.3200 | 67.2100 | 68.3600 | |
| Molina Healthcare Ord Shs | USD | 234.21 | +1.66 | +0.71 | 232.39 | 234.34 | |||
| Molson Coors Brewing Ord S. | USD | 39.73 | +0.69 | +1.77 | 39.63 | 39.78 | |||
| MONEYLION CL A ORD | USD | 85.95 | +0.25 | +0.29 | - | - | |||
| Monsanto Company | USD | 127.95 | - | - | 127.95 | 127.96 | |||
| Montrose Environmental Grp. | USD | 22.14 | +1.09 | +5.15 | 21.76 | 22.49 | |||
| MOODYS ORD | USD | 479.99 | +11.61 | +2.48 | 477.52 | 479.61 | |||
| Morgan Stanley | USD | 213.43 | +1.57 | +0.74 | 213.01 | 213.62 | |||
| Morgan Stanley Direct Lend. | USD | 15.4100 | +0.1600 | +1.05 | 15.4000 | 15.4400 | 15.4100 | 15.5600 | |
| MOSAIC ORD | USD | 21.33 | +0.03 | +0.14 | 21.34 | 21.37 | |||
| Motorola Solutions Inc. Ne. | USD | 421.84 | +2.90 | +0.69 | 420.50 | 423.27 | |||
| Motus GI Holdings Ord Shs | USD | - | - | ||||||
| Movado Group Ord Shs | USD | 37.89 | -0.08 | -0.21 | 37.22 | 38.79 | 37.85 | 37.89 | |
| MP Materials Ord Shs Class. | USD | 55.34 | +1.06 | +1.95 | 55.04 | 55.38 | |||
| MPLX Common Units | USD | 56.09 | +0.17 | +0.30 | 55.64 | 56.48 | |||
| MRC Global Inc. | USD | 13.78 | -0.06 | -0.43 | 9.84 | 17.36 | |||
| MSC Industrial Ord Shs Cla. | USD | 125.04 | +1.70 | +1.37 | 124.57 | 126.47 | |||
| MSCI Ord Shs | USD | 592.36 | +10.33 | +1.77 | 589.97 | 594.50 | |||
| Mueller Inds Inc. | USD | 57.67 | +0.25 | +0.44 | 57.51 | 57.84 | |||
| Mullen Automotive Inc. | USD | - | - | ||||||
| MultiPlan Corp. | USD | 7.50 | -1.46 | -16.26 | 7.41 | 7.50 | |||
| MURPHY OIL CORP | USD | 31.83 | +0.32 | +1.02 | 31.84 | 31.97 | |||
| Myers Industries Ord Shs | USD | 34.21 | +0.13 | +0.38 | 33.34 | 34.18 | 33.93 | 34.21 | |
| MyMD Pharmace | USD | 3.17 | -0.10 | -3.06 | 3.05 | 3.17 | |||
| MYT Netherlands Parent BV . | USD | 7.64 | -0.21 | -2.61 | - | - | |||
| N-able Inc | USD | 3.94 | +0.02 | +0.38 | 3.90 | 3.95 | |||
| Nabors Industries Ord Shs | USD | 78.72 | +1.34 | +1.73 | 78.37 | 79.99 | |||
| Nabriva Therapeutics Ord S. | USD | 4.51 | -2.24 | -837.70 | 4.41 | 4.51 | |||
| NACCO Industries Ord Shs C. | USD | 48.38 | -1.67 | -3.34 | 47.51 | 51.00 | |||
| NANOVIBRONIX ORD S | USD | 4.02 | -0.29 | -6.73 | 3.68 | 4.28 | |||
| NanoViricides Ord Shs | USD | 1.36 | +0.01 | +0.74 | 1.30 | 1.42 | |||
| National Fuel Gas Ord Shs | USD | 78.26 | +0.76 | +0.98 | 77.94 | 78.44 | |||
| National Grid Plc | USD | 82.35 | +2.17 | +2.71 | 82.33 | 82.37 | |||
| National Health Investors . | USD | 76.55 | +0.22 | +0.29 | 76.11 | 77.00 | |||
| NATIONAL RETAIL PROPERTIES. | USD | 47.05 | +0.48 | +1.03 | 46.94 | 47.01 | |||
| National Storage Affiliate. | USD | 45.60 | +0.39 | +0.86 | 45.36 | 45.82 | |||
| NAUTILUS GRUOP | USD | 0.83 | +0.09 | +12.50 | - | - | |||
| Navigator Holdings Ord Shs | USD | 19.26 | +0.64 | +3.44 | 19.10 | 19.50 | |||
| Navios Maritime Ord Shs | USD | 2.28 | -0.02 | -0.66 | - | - | |||
| NAVIOS MARITIME PARTNERS U. | USD | 72.80 | +1.76 | +2.48 | 71.50 | 74.66 | |||
| Navistar International Ord. | USD | - | - | ||||||
| NavSight Holdings Ord Shs . | USD | - | - | ||||||
| NCR Voyix Ord Shs | USD | 8.620 | +0.120 | +1.41 | 8.600 | 8.640 | 8.550 | 8.670 | |
| Neenah Ord Shs | USD | 33.87 | -0.19 | -0.55 | 33.23 | 34.49 | |||
| Neptune Wellness Solutions. | USD | 6.05 | -1.14 | -15.86 | 6.00 | 6.76 | |||
| Nerdy Ord Shs Class A | USD | 0.96 | +0.04 | +4.84 | 0.95 | 0.97 | |||
| Net Lease Office Propertie. | USD | 11.4600 | +0.3300 | +2.97 | 11.2000 | 11.6700 | 11.4600 | 11.4600 | |
| NetSTREIT Ord Shs | USD | 21.18 | +0.10 | +0.47 | 21.17 | 21.32 | |||
| New Found Gold Ord Shs | USD | 1.66 | +0.07 | +4.40 | 1.64 | 1.66 | |||
| NEW GOLD ORD (NGD) | USD | 9.08 | -0.39 | -4.12 | 8.52 | 9.96 | |||
| New Jersey Resources Ord S. | USD | 56.57 | +0.37 | +0.66 | 56.41 | 56.83 | |||
| New Mountain Finance Ord S. | USD | 7.26 | +0.07 | +0.97 | 7.25 | 7.28 | |||
| New Oriental Education & T. | USD | 47.41 | -0.29 | -0.61 | 46.90 | 47.65 | |||
| New Residential Investment. | USD | 10.90 | -0.02 | -0.14 | - | - | |||
| New York Community Bancorp. | USD | 10.57 | -0.93 | -8.09 | - | - | |||
| New York Times Co. | USD | 71.71 | -0.09 | -0.12 | 71.50 | 71.99 | |||
| Newegg Commerce Inc. | USD | 15.76 | -0.01 | -0.06 | 15.53 | 15.99 | |||
| NEWMONT MINING CORP | USD | 96.68 | +3.38 | +3.62 | 96.61 | 96.77 | |||
| NEWSMAX Incorporation | USD | 9.30 | -0.07 | -0.75 | 9.16 | 9.49 | 9.20 | 9.39 | |
| Nexa Resources Ord Shs | USD | 13.49 | +1.45 | +12.04 | 13.33 | 13.55 | |||
| Nexgen Energy Ord Shs | USD | 9.55 | +0.10 | +1.04 | 9.51 | 9.54 | |||
| NexPoint Real Estate Finan. | USD | 15.74 | +0.18 | +1.16 | 15.46 | 16.07 | |||
| Nextdoor Holdings Inc. | USD | 1.88 | +0.01 | +0.53 | 1.72 | 1.94 | |||
| NEXTERA ENERGY ORD | USD | 86.55 | +0.18 | +0.21 | 86.52 | 86.58 | |||
| Nextera Energy Partners Un. | USD | 82.97 | +0.67 | +0.81 | 79.00 | 83.69 | |||
| NGL Energy Partners LP | USD | 6.96 | +0.37 | +5.61 | 6.95 | 6.96 | |||
| NGL Energy Partners LP | USD | 15.77 | -0.16 | -1.00 | 15.05 | 16.52 | |||
| Nielsen Holdings Ord Shs | USD | 27.99 | +0.02 | +0.05 | - | - | |||
| Nike Inc. | USD | 44.75 | +1.69 | +3.92 | 44.70 | 44.75 | |||
| Nine Energy Service Inc. | USD | 12.54 | -0.21 | -1.65 | 11.88 | 13.40 | |||
| Nio Inc. Class A (ADR) | USD | 4.83 | -0.14 | -2.80 | 4.83 | 4.84 | |||
| NIQ Global Intelligence PL. | USD | 9.940 | +0.320 | +3.33 | 9.730 | 9.880 | 9.800 | 9.940 | |
| NISOURCE ORD | USD | 47.42 | +0.55 | +1.17 | 47.28 | 47.45 | |||
| Noble Corporation Right | USD | 37.77 | +0.69 | +1.87 | 37.47 | 37.90 | |||
| NOKIA | USD | 12.75 | -0.16 | -1.24 | 12.74 | 12.75 | |||
| Nomad Foods Ltd | USD | 11.40 | +0.15 | +1.33 | 11.34 | 11.39 | |||
| NOMURA HOLDINGS ADR REPTG . | USD | 9.16 | +0.18 | +2.00 | 9.14 | 9.16 | |||
| NORDIC AMERICAN TANKERS OR. | USD | 5.82 | +0.26 | +4.68 | 5.78 | 5.87 | |||
| NORDSTROM ORD | USD | 24.67 | +0.03 | +0.12 | - | - | |||
| NORFOLK SOUTHRN CRP. (NSC) | USD | 320.65 | +1.66 | +0.52 | 319.55 | 321.47 | |||
| North American Constructio. | USD | 13.10 | +0.19 | +1.47 | 12.92 | 13.22 | |||
| Northern Genesis Acquisiti. | USD | 16.17 | - | - | 16.10 | 16.17 | |||
| Northern Oil and Gas Ord S. | USD | 17.75 | +0.19 | +1.08 | 17.76 | 17.82 | |||
| NORTHROP GRUMMAN ORD | USD | 538.05 | +18.10 | +3.48 | 537.10 | 539.00 | |||
| Northwest Natural Holding . | USD | 49.43 | +0.70 | +1.44 | 48.70 | 49.49 | |||
| NORWEGIAN CRUISE LINE HOLD. | USD | 20.95 | +0.28 | +1.33 | 20.93 | 20.96 | |||
| NOV Ord Shs | USD | 18.23 | +0.13 | +0.72 | 18.15 | 18.22 | |||
| NovaBay Pharmaceuticals In. | USD | 1.950 | +0.360 | +22.64 | 1.750 | 2.130 | |||
| NOVAGOLD RESOURCES | USD | 6.460 | +0.390 | +6.43 | 6.460 | 6.470 | 6.330 | 6.470 | |
| NOVARTIS ADR REPSG 1 ORD | USD | 157.25 | +3.11 | +2.02 | 157.26 | 157.29 | |||
| NOVO NORDISK ADR REPSG 1 O. | USD | 49.99 | +1.22 | +2.50 | 50.00 | 50.03 | |||
| NRG ENERGY INC | USD | 139.90 | -0.91 | -0.64 | 139.20 | 140.58 | |||
| NRG YIELD CL A ORD | USD | 20.10 | - | - | 20.10 | 20.15 | |||
| NRG Yield Ord Shs Class A | USD | 40.37 | +2.12 | +5.54 | 34.65 | 44.98 | |||
| NU HOLDINGS CL A ORD | USD | 13.70 | +0.31 | +2.28 | 13.69 | 13.70 | |||
| NU SKIN ENTERPRISES CL A O. | USD | 5.36 | +0.11 | +2.14 | 5.37 | 5.47 | |||
| Nucor Ord Shs | USD | 218.78 | -0.25 | -0.11 | 218.36 | 219.14 | |||
| Nuscale Power Corp. | USD | 10.25 | +0.10 | +0.98 | 10.24 | 10.25 | |||
| Nutrien Ord Shs | USD | 63.33 | -0.24 | -0.38 | 63.20 | 63.41 | |||
| Nuvation Bio Ord Shs Class. | USD | 5.440 | +0.020 | +0.37 | 5.430 | 5.440 | 5.420 | 5.470 | |
| NUVEEN FLOATG RATE INCM OP. | USD | 7.88 | +0.08 | +1.03 | - | - | |||
| nVent Electric Ord Shs | USD | 157.1500 | -2.8400 | -1.78 | 157.0900 | 158.6500 | 156.5200 | 160.6400 | |
| NVR Ord Shs | USD | 6 683.37 | +39.64 | +0.60 | 6 636.50 | 6 700.00 | |||
| O I Glass Ord Shs | USD | 9.68 | +0.09 | +0.94 | 9.60 | 9.76 | |||
| Obsidian Energy Ltd | USD | 8.03 | +0.08 | +1.01 | 7.99 | 8.07 | |||
| OCCIDENTAL PETROLEUM CORP | USD | 48.33 | +0.39 | +0.81 | 48.34 | 48.37 | |||
| Occidental Petroleum Corp.. | USD | 26.56 | +0.59 | +2.27 | 26.27 | 27.08 | |||
| Oceaneering International . | USD | 39.22 | -0.17 | -0.43 | 39.10 | 39.70 | |||
| OGE Energy Ord Shs | USD | 48.72 | +0.44 | +0.90 | 48.63 | 48.87 | |||
| OIL STATES INTL ORD | USD | 8.00 | +0.09 | +1.07 | 7.93 | 8.08 | |||
| Okeanis Eco Tankers Corp. . | USD | 52.46 | +2.52 | +5.05 | 52.21 | 52.47 | 52.11 | 52.46 | |
| Oklo Ord Shs Class A | USD | 53.45 | +1.00 | +1.90 | 53.18 | 53.55 | |||
| Old Republic International. | USD | 41.01 | -0.01 | -0.02 | 41.00 | 41.15 | |||
| Olin Aktie | USD | 20.19 | +0.60 | +3.06 | 20.15 | 20.29 | |||
| OMEGA HEALTHCARE REIT | USD | 48.21 | +0.04 | +0.09 | 48.13 | 48.23 | |||
| Omnicom Group Ord Shs | USD | 76.22 | +0.11 | +0.14 | 76.15 | 76.30 | |||
| On Holding Ord Shs Class A | USD | 36.59 | +1.03 | +2.90 | 36.51 | 36.68 | |||
| ON24 Ord Shs | USD | 8.11 | +0.02 | +0.19 | 8.10 | 8.11 | |||
| Oncocyte Ord Shs | USD | 3.20 | +0.47 | +17.22 | 1.83 | 3.37 | |||
| ONE Gas Ord Shs | USD | 77.00 | +0.70 | +0.92 | 76.59 | 77.40 | |||
| One Liberty Properties Inc. | USD | 24.94 | +0.12 | +0.46 | 24.39 | 25.43 | |||
| ONECONNECT FINANC TCH ADR . | USD | 7.90 | +0.02 | +0.25 | 7.88 | 7.91 | |||
| OneConnect Financial Techn. | USD | - | - | ||||||
| OneMain Holdings Inc. | USD | 61.19 | +0.80 | +1.32 | 60.71 | 61.31 | |||
| ONEOK ORD | USD | 86.14 | +0.41 | +0.48 | 86.00 | 86.26 | |||
| OppFi Inc. | USD | 10.09 | +0.08 | +0.80 | 9.92 | 10.14 | 10.09 | 10.14 | |
| OR Royalties Ord Shs | USD | 32.20 | +0.80 | +2.55 | 32.15 | 32.28 | |||
| Oracle Inc. | USD | 145.74 | +3.24 | +2.27 | 145.74 | 145.93 | |||
| ORAGENICS ORD | USD | 0.61 | +0.03 | +5.05 | 0.56 | 0.62 | |||
| Orange | USD | 11.16 | +0.05 | +0.41 | - | - | |||
| ORCHID ISLAND CAPITAL ORD | USD | 6.99 | +0.07 | +0.94 | 6.98 | 6.99 | |||
| Organon & Company | USD | 13.56 | +0.03 | +0.18 | 13.55 | 13.56 | |||
| Orion Office REIT Inc | USD | 2.86 | -0.04 | -1.21 | 2.80 | 2.94 | |||
| Orion Ord Shs | USD | 6.53 | +0.18 | +2.83 | 6.30 | 6.63 | 6.52 | 6.53 | |
| Orla Mining | USD | 10.3750 | +0.5850 | +5.98 | 10.3500 | 10.3800 | 10.1400 | 10.4100 | |
| ORMAT TECHNOLOGIES INDEX | USD | 110.83 | -0.12 | -0.10 | 110.97 | 111.24 | |||
| Oscar Health Ord Shs Class. | USD | 32.62 | +0.72 | +2.26 | 32.46 | 32.69 | |||
| OSHKOSH ORD | USD | 147.04 | +2.32 | +1.60 | 146.12 | 147.38 | |||
| Osisko Develop Corp | USD | 2.61 | +0.12 | +4.82 | 2.55 | 2.62 | |||
| Osprey Technology Acquisit. | USD | - | - | ||||||
| Otis Worldwide Ord Shs | USD | 71.58 | +0.94 | +1.33 | 71.49 | 71.62 | |||
| Ouster Inc. | USD | 54.99 | -5.03 | -8.38 | 54.75 | 55.00 | |||
| Owens & Minor Ord Shs | USD | 2.80 | +0.06 | +2.01 | 2.70 | 2.95 | |||
| Owens Corning | USD | 150.38 | -0.21 | -0.14 | 149.82 | 151.23 | |||
| Owl Rock Capital Corp. | USD | 13.46 | -0.04 | -0.30 | - | - | |||
| OWLET CL A ORD | USD | 6.14 | +0.40 | +6.97 | 6.10 | 6.49 | |||
| Pacific Coast Oil Units | USD | 1.72 | -0.08 | -4.19 | 1.71 | 1.72 | |||
| PACKAGING CORP OF AMERICA . | USD | 238.42 | +0.49 | +0.20 | 237.71 | 238.99 | |||
| PagerDuty Inc. | USD | 10.08 | +0.05 | +0.50 | 10.02 | 10.14 | |||
| PagSeguro Digital Ord Shs . | USD | 9.22 | +0.17 | +1.88 | 9.17 | 9.22 | |||
| PainReform Ord Shs | USD | 1.35 | -0.01 | -0.74 | 1.35 | 1.41 | |||
| PALATIN TECHNOLOGIES ORD | USD | - | - | ||||||
| PALO ALTO NETWORKS ORD | USD | 348.76 | -3.29 | -0.93 | 348.86 | 349.42 | |||
| PAN AMERICAN SILVER | USD | 46.61 | +2.28 | +5.14 | 46.49 | 46.60 | |||
| Pandora Media Inc. | USD | 76.32 | -0.82 | -1.06 | 75.64 | 77.00 | |||
| Par Pacific Holdings Inc. | USD | 58.30 | -0.51 | -0.86 | 57.85 | 58.29 | |||
| Park Aerospace Ord Shs | USD | 38.58 | +0.35 | +0.92 | 38.25 | 38.85 | |||
| PARK HOTELS RESORTS ORD | USD | 14.23 | +0.06 | +0.42 | 14.22 | 14.27 | |||
| PARKER HANNIFIN ORD | USD | 970.12 | +6.31 | +0.65 | 970.79 | 975.00 | |||
| Parsons Corp. | USD | 54.1250 | +0.9650 | +1.82 | 53.3300 | 55.0600 | 54.1000 | 54.6000 | |
| Party City Holdco Ord Shs | USD | 0.38 | +0.03 | +8.20 | - | - | |||
| Paycom Software Aktie | USD | 135.59 | +1.63 | +1.22 | 134.29 | 135.58 | |||
| Paymentus Holdings Ord Shs. | USD | 25.75 | +0.34 | +1.35 | 25.50 | 26.02 | |||
| Paysafe Ltd | USD | 8.18 | +0.30 | +3.74 | 8.08 | 8.18 | |||
| PBF ENERGY CL A ORD | USD | 47.83 | -0.21 | -0.44 | 47.83 | 48.28 | |||
| Peabody Energy Ord Shs | USD | 22.20 | -0.92 | -3.98 | 22.06 | 23.08 | |||
| Pedevco Corp. | USD | 13.01 | -0.45 | -3.34 | 12.05 | 13.41 | |||
| PEMBINA PIPELINE ORD | USD | 46.07 | +0.26 | +0.57 | 45.84 | 45.93 | |||
| PennantPark Floating Rate . | USD | 7.55 | +0.04 | +0.58 | 7.51 | 7.65 | |||
| Pennsylvania Real Estate I. | USD | 2.45 | +0.05 | +2.08 | - | - | |||
| PENNYMAC MORTGAGE INVESTME. | USD | 11.29 | +0.06 | +0.53 | 11.24 | 11.31 | |||
| Pentair Ord Shs | USD | 76.68 | +0.30 | +0.39 | 76.82 | 77.43 | |||
| Perfect Ord Shs Class A | USD | 1.700 | +0.040 | +2.41 | 1.690 | 1.710 | |||
| Performance Food Group Ord. | USD | 112.44 | -0.11 | -0.09 | 111.87 | 113.10 | |||
| Permian Basin Royalty Unit. | USD | 24.95 | +0.08 | +0.32 | 23.84 | 26.46 | |||
| Permian Resources Corporat. | USD | 18.0200 | +0.0900 | +0.50 | 18.0400 | 18.0500 | 17.9800 | 18.1150 | |
| Perrigo Ord Shs | USD | 10.49 | +0.18 | +1.75 | 10.49 | 10.61 | |||
| Pershing Square Tontine Ho. | USD | 20.17 | +0.04 | +0.20 | - | - | |||
| Perspective Therapeutics I. | USD | 3.490 | +0.030 | +0.87 | 3.460 | 3.500 | 3.490 | 3.570 | |
| Petrobras - Petroleo Brasi. | USD | 16.16 | +0.17 | +1.06 | 16.16 | 16.17 | |||
| PETROCHINA CO LTD | USD | 46.78 | -0.31 | -0.66 | - | - | |||
| PETROLEO BRASILEIRO ADR RE. | USD | 14.62 | +0.13 | +0.90 | 14.62 | 14.63 | |||
| Pfizer Inc. | USD | 24.33 | +0.45 | +1.86 | 24.31 | 24.33 | |||
| PG&E Ord Shs | USD | 16.76 | +0.19 | +1.15 | 16.76 | 16.78 | |||
| Philip Morris Internationa. | USD | 179.92 | +2.23 | +1.26 | 179.64 | 180.31 | |||
| PHILLIPS 66 ORD | USD | 175.01 | +0.51 | +0.29 | 174.51 | 175.43 | |||
| Phinia Ord Shs | USD | 79.09 | +0.95 | +1.22 | 77.22 | 79.59 | |||
| Phoenix Motor Ord Shs | USD | 0.23 | -0.04 | -14.85 | - | - | |||
| Physicians Realty Trust RE. | USD | - | - | ||||||
| Pine Island Acquisition Co. | USD | 10.04 | +0.01 | +0.05 | - | - | |||
| Pineapple Energy Ord Shs | USD | - | - | ||||||
| Ping Identity Holding Corp. | USD | 28.50 | +0.03 | +0.11 | - | - | |||
| Pinnacle West Ord Shs | USD | 106.78 | +0.48 | +0.45 | 106.78 | 107.29 | |||
| Pinterest Inc. | USD | 21.85 | -0.04 | -0.18 | 21.83 | 21.88 | |||
| PIONEER NATURAL RESOURCES | USD | 270.04 | +2.38 | +0.88 | - | - | |||
| PITNEY BOWES ORD | USD | 17.60 | +0.04 | +0.23 | 17.44 | 17.83 | |||
| Pivotal Software Ord Shs C. | USD | 15.00 | - | - | 15.00 | 15.01 | |||
| PJT Partners Inc. | USD | 157.45 | +1.53 | +0.98 | 157.86 | 159.45 | |||
| Planet Fitness Ord Shs Cla. | USD | 53.82 | +1.13 | +2.14 | 53.49 | 54.14 | |||
| Planet Labs PBC | USD | 31.88 | +0.27 | +0.85 | 31.87 | 31.92 | |||
| PNC FINANCIALS | USD | 252.34 | +0.72 | +0.29 | 251.87 | 252.62 | |||
| Polaris Inc. | USD | 65.13 | +0.40 | +0.62 | 65.13 | 66.03 | |||
| PolyMet Mining Ord Shs | USD | 2.11 | +0.01 | +0.24 | 2.10 | 2.11 | |||
| PolyMet Mining Rights Exp . | USD | 0.00 | - | -15.38 | - | - | |||
| Pop Culture Group Ord Shs . | USD | 0.09 | - | -2.55 | 0.09 | 0.09 | |||
| Portage Biotech Ord Shs | USD | 3 | - | +3.13 | 3 | 3 | |||
| Portland General Electric . | USD | 51.97 | +0.51 | +0.98 | 51.73 | 52.20 | |||
| POSCO ADR REPSG 1/4 ORD | USD | 51.67 | +1.66 | +3.32 | 51.48 | 52.01 | |||
| Postal Realty Trust Ord Sh. | USD | 24.91 | +0.19 | +0.77 | 24.72 | 25.25 | |||
| PPG Industries Ord Shs | USD | 123.54 | +0.93 | +0.76 | 123.12 | 123.95 | |||
| PPL Ord Shs | USD | 35.91 | +0.29 | +0.80 | 35.91 | 35.94 | |||
| Predictive Oncology Ord Sh. | USD | - | - | ||||||
| Premier Financial Corp. | USD | 28.04 | -0.03 | -0.11 | 28.10 | 32.83 | |||
| Presidio Property Trust Se. | USD | 0.02 | - | -7.51 | 0.02 | 0.02 | |||
| Primo Brands Class A Ord S. | USD | 24.79 | +0.27 | +1.10 | 24.68 | 24.92 | 24.68 | 24.79 | |
| Primoris Services Ord Shs | USD | 92.51 | -0.43 | -0.46 | 92.00 | 93.37 | |||
| Procore Technologies Inc. | USD | 42.54 | +0.40 | +0.95 | 42.21 | 42.98 | |||
| PROCTER & GAMBLE ORD | USD | 149.18 | +1.75 | +1.19 | 149.10 | 149.34 | |||
| PROFOUND MEDICAL ORD | USD | 6.83 | +0.08 | +1.19 | 6.70 | 6.90 | |||
| Progressive Ord Shs | USD | 225.99 | +0.79 | +0.35 | 225.30 | 225.97 | |||
| ProLogis REIT Ord Shs | USD | 137.63 | +0.83 | +0.60 | 137.44 | 137.91 | |||
| ProPetro Holding Corp. | USD | 13.23 | -0.14 | -1.01 | 13.16 | 13.27 | |||
| PROSHARES ULTPRO SH 20 YR . | USD | 67.57 | +1.49 | +2.25 | 67.83 | 68.08 | |||
| ProShares UltraPro Short S. | USD | - | - | ||||||
| ProShares UltraShort QQQ | USD | 13.92 | -0.03 | -0.18 | 13.91 | 13.92 | |||
| ProShares UltraShort Russe. | USD | 20.66 | -0.18 | -0.84 | 20.66 | 20.68 | |||
| PROTO LABS ORD (PRLB) | USD | 78.93 | +0.19 | +0.24 | 76.97 | 79.82 | |||
| Provident Financial Servic. | USD | 24.10 | +0.13 | +0.53 | 24.07 | 24.13 | |||
| Prudential Financial 4 125. | USD | 16.48 | +0.07 | +0.43 | 16.30 | 16.45 | |||
| PRUDENTIAL FINANCIAL INC | USD | 111.46 | +0.39 | +0.35 | 111.10 | 111.72 | |||
| Public Service Enterprise . | USD | 80.75 | +0.48 | +0.60 | 80.47 | 80.69 | |||
| Public Storage REIT Ord Sh. | USD | 324.64 | +1.60 | +0.50 | 324.64 | 325.56 | |||
| PULTEGROUP ORD | USD | 132.67 | +0.08 | +0.06 | 132.63 | 133.36 | |||
| Pure Storage Ord Shs Class. | USD | 67.79 | +2.90 | +4.47 | 65.84 | 67.95 | |||
| Puxin American Depositary . | USD | - | - | ||||||
| PVH ORD | USD | 76.53 | +0.73 | +0.96 | 76.04 | 77.06 | |||
| Q2 Holdings Ord Shs | USD | 51.00 | +0.80 | +1.59 | 50.78 | 51.20 | |||
| QIAGEN | USD | 40.02 | +0.89 | +2.27 | 40.00 | 40.07 | |||
| Qihoo 360 Technology Co. L. | USD | 76.92 | +0.23 | +0.30 | 76.90 | 76.92 | |||
| QIWI ADR Representing Ord . | USD | +5.67 | +100.00 | ||||||
| QUANERGY SYSTEMS ORD | USD | 0.70 | -0.03 | -4.50 | - | - | |||
| QUANTA SERVICES ORD | USD | 688.41 | -2.99 | -0.43 | 686.78 | 693.05 | |||
| QuantumScape Ord Shs Class. | USD | 7.62 | +0.01 | +0.07 | 7.60 | 7.62 | |||
| Qudian American Depository. | USD | 3.79 | +0.03 | +0.80 | 3.76 | 3.84 | |||
| Quest Diagnostics Ord Shs | USD | 216.17 | +0.15 | +0.07 | 215.73 | 216.32 | |||
| Qurate Retail Ord Shs Seri. | USD | 0.36 | - | -0.33 | - | - | |||
| RADIAN GROUP ORD | USD | 37.72 | +0.17 | +0.45 | 37.63 | 37.82 | |||
| RALPH LAUREN CL A ORD | USD | 399.92 | +1.90 | +0.48 | 398.34 | 402.13 | |||
| RANGE RESOURCES ORD | USD | 37.72 | +0.75 | +2.03 | 37.56 | 37.85 | |||
| Raymond James Ord Shs | USD | 160.52 | +2.33 | +1.47 | 160.06 | 160.78 | |||
| Rayonier Inc | USD | 21.3900 | +0.1000 | +0.47 | 21.3200 | 21.4300 | 21.3500 | 21.5100 | |
| RAYTHEON STK B | USD | - | - | ||||||
| Raytheon Technologies Ord . | USD | 196.09 | +4.31 | +2.25 | 195.89 | 196.24 | |||
| Ready Capital Ord Shs | USD | 1.81 | +0.03 | +1.76 | 1.80 | 1.82 | |||
| Realty Income REIT Ord Shs | USD | 62.36 | +0.54 | +0.87 | 62.33 | 62.38 | |||
| Reddit Ord Shs Class A | USD | 194.75 | -3.01 | -1.52 | 194.43 | 195.45 | |||
| Redfin Corp. | USD | 11.19 | -0.04 | -0.36 | 11.06 | 11.40 | |||
| Redwire Ord Shs | USD | 11.98 | +0.01 | +0.08 | 11.97 | 11.98 | |||
| Redwood Trust Inc. | USD | 4.72 | +0.05 | +0.96 | 4.71 | 4.72 | |||
| Regional Health Properties. | USD | 2.77 | +0.09 | +3.24 | - | - | |||
| REGIONS FINANCIAL ORD | USD | 30.84 | +0.04 | +0.13 | 30.82 | 30.86 | |||
| Regis Ord Shs | USD | - | - | ||||||
| Reinsurance Group of Ameri. | USD | 217.92 | +2.27 | +1.05 | 216.55 | 219.05 | |||
| REINVENT TECHNOLOGY PARTNE. | USD | 10.03 | - | - | 10.03 | 10.04 | |||
| RENESOLA ADR REPSTG TEN OR. | USD | 1.94 | +0.01 | +0.26 | 1.93 | 1.95 | |||
| Republic First Bancorp Ord. | USD | 3.39 | +0.05 | +1.50 | 3.35 | 3.41 | |||
| REPUBLIC SERVICES INC | USD | 215.05 | +0.96 | +0.45 | 214.90 | 215.92 | |||
| Resideo Technologies Ord S. | USD | 31.18 | +0.06 | +0.19 | 30.78 | 31.74 | |||
| Resmed Ord Shs | USD | 204.62 | +3.52 | +1.75 | 203.46 | 204.31 | |||
| Restaurants Brands Interna. | USD | 72.60 | +1.14 | +1.60 | 72.47 | 72.74 | |||
| REV Group Ord Shs | USD | 63.89 | -1.31 | -2.01 | 61.00 | 68.92 | |||
| Revelyst Ord Shs | USD | 20.08 | +0.86 | +4.47 | - | - | |||
| REVLON INC (REV) | USD | 3.90 | -0.23 | -5.46 | - | - | |||
| Revolve Group Class A Ord . | USD | 23.14 | -0.12 | -0.52 | 22.86 | 23.51 | |||
| Rexford Industrial Realty . | USD | 34.03 | +0.31 | +0.90 | 33.96 | 34.08 | |||
| Reynolds American Inc. | USD | 65.40 | - | - | 65.50 | 65.52 | |||
| RH ORD | USD | 169.99 | +5.94 | +3.62 | 169.29 | 171.12 | |||
| Riley Exploration Permian . | USD | 27.76 | -0.28 | -0.98 | 27.58 | 28.32 | |||
| Ring Energy Ord Shs | USD | 1.09 | -0.01 | -0.46 | 1.08 | 1.09 | |||
| RingCentral Ord Shs Class . | USD | 41.00 | +0.01 | +0.01 | 40.73 | 41.19 | |||
| Rio Tinto Plc | USD | 94.42 | +1.07 | +1.15 | 94.45 | 94.49 | |||
| Rite Aid Corporation | USD | 0.65 | -0.13 | -20.41 | - | - | |||
| Rithm Capital Ord Shs | USD | 9.26 | +0.15 | +1.66 | 9.26 | 9.27 | |||
| RLX Technology American De. | USD | 1.96 | +0.02 | +0.77 | 1.94 | 1.96 | |||
| RMG Acquisition Ord Shs Cl. | USD | 27.00 | - | - | 26.80 | 26.88 | |||
| RMG Acquisition Units | USD | 31.25 | -7.76 | -19.88 | 30.00 | 32.49 | |||
| Robert Half Ord Shs | USD | 33.75 | +0.78 | +2.37 | 33.57 | 33.91 | |||
| Roblox Ord Shs Class A | USD | 55.13 | -2.83 | -4.87 | 55.00 | 55.24 | |||
| Rocket Companies Ord Shs C. | USD | 15.78 | -0.07 | -0.44 | 15.76 | 15.78 | |||
| Rockwell Automation Aktie | USD | 476.74 | -6.08 | -1.26 | 475.38 | 479.05 | |||
| Rogers Communications Non-. | USD | 32.37 | +0.25 | +0.78 | 32.35 | 32.37 | 32.35 | 32.65 | |
| Rogers Ord Shs | USD | 156.07 | -1.01 | -0.64 | 154.00 | 157.68 | |||
| ROLLINS ORD | USD | 42.73 | +0.59 | +1.39 | 42.62 | 42.82 | |||
| Romeo Power Equity Warrant. | USD | 0.12 | - | - | 0.11 | 0.12 | |||
| Romeo Power Inc | USD | 0.36 | - | -0.33 | - | - | |||
| ROPER INDUST ORD | USD | 356.77 | +2.09 | +0.59 | 356.00 | 358.01 | |||
| Royal Bank of Canada Ord S. | USD | 205.71 | -2.60 | -1.25 | 205.50 | 205.84 | |||
| ROYAL CARIBBEAN CRUISES OR. | USD | 309.27 | +2.97 | +0.97 | 308.05 | 310.68 | |||
| ROYAL DUTCH SHELL ADR RPST. | USD | 51.06 | -0.03 | -0.06 | 51.05 | 51.06 | |||
| Royal Dutch Shell Plc A | USD | 51.04 | - | - | 51.04 | 51.05 | |||
| Rush Street Interactive Or. | USD | 31.64 | +0.38 | +1.22 | 31.45 | 31.87 | |||
| RXO Ord Shs | USD | 28.11 | +0.37 | +1.33 | 27.86 | 28.50 | |||
| Ryder System Ord Shs | USD | 268.88 | +2.88 | +1.08 | 265.06 | 270.24 | |||
| Ryerson Holding Corp. | USD | 28.16 | +0.19 | +0.68 | 21.04 | 30.89 | |||
| S Jersey Inds Ord Shs | USD | 36.11 | - | - | - | - | |||
| S&P Global Ord Shs | USD | 431.90 | +16.93 | +4.08 | 430.89 | 432.60 | |||
| S&W Seed Ord Shs | USD | 2.90 | -0.49 | -15.22 | 2.82 | 2.93 | |||
| Sabine Royalty Trust | USD | 73.16 | +0.47 | +0.65 | 71.12 | 75.19 | |||
| Sachem Capital Ord Shs | USD | 1.20 | +0.01 | +0.84 | 1.25 | 1.26 | |||
| Safe Bulkers Ord Shs | USD | 6.46 | +0.15 | +2.38 | 6.35 | 6.55 | |||
| Safehold Ord Shs | USD | 15.85 | +0.20 | +1.28 | 15.66 | 16.00 | |||
| SALESFORCE.COM | USD | 164.91 | +1.68 | +1.03 | 164.54 | 164.98 | |||
| Sally Beauty Aktie | USD | 14.26 | +0.04 | +0.25 | 14.22 | 14.46 | |||
| Samsara Ord Shs Class A | USD | 34.69 | +0.51 | +1.49 | 34.61 | 34.69 | |||
| SandRidge Energy Inc | USD | 13.50 | +0.11 | +0.82 | 13.26 | 13.60 | |||
| Sandstorm Gold Ltd. | USD | 12.12 | -0.78 | -6.05 | 12.13 | 13.00 | |||
| SANOFI ADR REP 1 1/2 ORD | USD | 42.46 | +0.83 | +1.99 | 42.45 | 42.46 | |||
| SAP ADR Representing 1 Ord. | USD | 160.47 | +1.32 | +0.83 | 160.42 | 160.55 | |||
| Saratoga Investment Ord Sh. | USD | 22.52 | -0.02 | -0.09 | 22.45 | 22.70 | |||
| SASOL ADR REP 1 ORD | USD | 9.65 | +0.06 | +0.63 | 9.64 | 9.66 | |||
| Savers Value Village Ord S. | USD | 10.1242 | +0.1142 | +1.14 | 10.0500 | 10.3000 | 10.0100 | 10.1242 | |
| SCHLUMBERGER ORD | USD | 45.15 | +0.06 | +0.13 | 45.14 | 45.19 | |||
| Schneider National Inc. | USD | 36.62 | +0.22 | +0.59 | 36.37 | 36.99 | |||
| Schweitzer Mauduit Interna. | USD | 7.44 | -0.13 | -1.72 | 7.29 | 7.75 | |||
| Schweitzer Mauduit Interna. | USD | 45.56 | -0.39 | -0.85 | 45.56 | 45.60 | |||
| Science Applications Inter. | USD | 106.40 | +0.93 | +0.88 | 106.01 | 107.89 | |||
| Scorpio Tankers Inc. | USD | 71.75 | +2.22 | +3.19 | 71.64 | 71.91 | |||
| Scotts Miracle Gro Ord Shs | USD | 68.93 | +0.36 | +0.53 | 68.14 | 69.08 | |||
| Sea Ltd | USD | 104.89 | +2.56 | +2.50 | 104.75 | 105.36 | |||
| Seabridge Gold Inc | USD | 27.75 | +1.64 | +6.26 | 27.58 | 28.10 | |||
| Seadrill 2021 Ltd Register. | USD | 39.24 | +0.39 | +1.01 | 38.63 | 39.63 | |||
| Sealed Air Ord Shs | USD | 42.15 | +0.01 | +0.01 | 42.13 | 42.16 | |||
| Seaport Entertainment Grou. | USD | 1.71 | -0.49 | -22.27 | - | - | |||
| See OVV:xnys (Ovintiv Inc.. | USD | 52.27 | +0.29 | +0.56 | 52.20 | 52.40 | |||
| See SES:xnys (SES AI Corpo. | USD | 0.95 | -0.01 | -0.76 | 0.95 | 0.95 | |||
| Select Energy Services Ord. | USD | 19.01 | +0.06 | +0.32 | 18.92 | 19.07 | |||
| SelectQuote Ord Shs | USD | 0.88 | -0.01 | -0.67 | 0.86 | 0.90 | |||
| Sempra Energy Ord Shs | USD | 92.44 | +1.07 | +1.17 | 92.17 | 92.63 | |||
| SEMrush Holdings Ord Shs C. | USD | 12.01 | +0.01 | +0.04 | 11.99 | 12.01 | |||
| Senseonics Holdings Ord Sh. | USD | 5.47 | +0.11 | +1.96 | 5.39 | 5.49 | |||
| SENTINELONE CL A ORD | USD | 17.76 | +0.17 | +0.97 | 17.74 | 17.77 | |||
| SEQUANS COMMUNICATIONS S A. | USD | 3.26 | -0.15 | -4.26 | 3.29 | 3.62 | |||
| Seritage Growth Properties | USD | 2.67 | +0.04 | +1.52 | 2.65 | 2.68 | |||
| SERVICE COPR. INTL (SCI) | USD | 77.48 | +0.73 | +0.95 | 77.27 | 77.69 | |||
| SERVICENOW ORD | USD | 106.02 | +0.22 | +0.21 | 106.02 | 106.22 | |||
| SFL ORD | USD | 10.51 | +0.26 | +2.49 | 10.51 | 10.53 | |||
| SHAKE SHACK CL A ORD | USD | 56.78 | -0.01 | -0.02 | 56.79 | 57.44 | |||
| SharkNinja Ord Shs | USD | 151.2 | -0.6 | -0.41 | 150.5 | 152.5 | 150.9 | 152.5 | |
| Shaw Communications Ord Sh. | USD | 30.16 | +0.25 | +0.84 | - | - | |||
| SHELL MIDSTREAM PARTNERS U. | USD | 15.80 | -0.01 | -0.06 | 15.80 | 15.81 | |||
| Shell Plc ADR | USD | 77.50 | +0.93 | +1.21 | 77.51 | 77.52 | |||
| Sherwin-Williams Aktie | USD | 347.63 | +1.58 | +0.46 | 346.22 | 347.64 | |||
| SHIFT TECHNOLOGIES CL A OR. | USD | 0.17 | +0.06 | +58.12 | - | - | |||
| Shift Technologies Ord Shs. | USD | - | - | ||||||
| Shift4 Payments Inc. | USD | 50.58 | +1.38 | +2.80 | 50.35 | 50.84 | 49.96 | 50.80 | |
| SHINECO ORD | USD | 5.60 | -0.17 | -2.95 | 5.61 | 6.31 | |||
| Shinhan Financial Group Co. | USD | 66.98 | +4.46 | +7.13 | 66.47 | 67.45 | |||
| Shopify Subordinate Voting. | USD | 118.73 | -2.91 | -2.39 | 118.53 | 118.92 | |||
| Shutterstock Inc | USD | 10.0599 | +0.1599 | +1.62 | 9.9300 | 10.0700 | 9.7800 | 10.1500 | |
| Sibanye Stillwater Limited | USD | 8.94 | +0.43 | +4.99 | 8.93 | 8.94 | |||
| Sierra Metals Ord Shs | USD | 0.20 | -0.01 | -3.80 | - | - | |||
| SIGNET JEWELERS ORD | USD | 84.19 | -0.47 | -0.56 | 83.75 | 85.02 | |||
| Silgan Holdings Inc. | USD | 46.55 | +0.44 | +0.95 | 46.15 | 46.99 | |||
| SILVERCORP METAL ORD | USD | 10.71 | +0.65 | +6.46 | 10.68 | 10.71 | |||
| SilverCrest Metals Inc. | USD | 11.58 | -0.08 | -0.65 | - | - | |||
| SilverCrest Metals Inc. | USD | - | - | ||||||
| Silvergate Capital Corpora. | USD | 20.64 | +0.02 | +0.07 | 20.15 | 22.72 | |||
| SIMON PROPERTY GROUP | USD | 223.99 | +0.99 | +0.45 | 223.64 | 224.29 | |||
| SiriusPoint Ord Shs | USD | 23.77 | +0.02 | +0.08 | 23.63 | 24.03 | 23.77 | 23.86 | |
| SiteOne Landscape Supply I. | USD | 110.48 | +0.68 | +0.61 | 109.49 | 110.98 | |||
| Sitio Royalties Ord Shs Cl. | USD | 18.33 | -0.32 | -1.72 | 18.42 | 18.44 | |||
| SIX FLAGS ENTERTAINMENT OR. | USD | 31.97 | -1.17 | -3.53 | - | - | |||
| Six Flags Entertainment Or. | USD | 20.20 | -0.26 | -1.27 | 20.17 | 20.54 | |||
| Sixth St Specialty | USD | 17.42 | +0.08 | +0.46 | 17.34 | 17.68 | |||
| SKECHERS USA CL A ORD | USD | 63.15 | -0.05 | -0.08 | 63.16 | 68.65 | |||
| Skillz Inc. | USD | 8.81 | +0.49 | +5.89 | 8.75 | 9.25 | |||
| Skyline Champion Ord Shs | USD | 85.54 | +0.66 | +0.78 | 84.17 | 85.13 | |||
| SL GREEN RLTY REIT ORD | USD | 53.14 | +0.92 | +1.75 | 52.60 | 53.14 | |||
| Slack Technologies Class A. | USD | 45.20 | - | - | 45.31 | 45.32 | |||
| SM Energy Co. | USD | 25.97 | +0.24 | +0.93 | 25.88 | 26.07 | |||
| Smartsheet Inc. | USD | 56.49 | +0.03 | +0.05 | - | - | |||
| Smurfit WestRock Ord Shs | USD | 45.87 | -0.23 | -0.49 | 45.79 | 45.97 | |||
| SNAP ON ORD SHS | USD | 404.91 | +1.63 | +0.40 | 403.83 | 405.70 | |||
| Snapchat | USD | 4.78 | +0.03 | +0.63 | 4.77 | 4.78 | |||
| Snowflake Ord Shs Class A | USD | 259.56 | -1.63 | -0.62 | 258.62 | 260.21 | |||
| Social Cap Hedosophia Hldg. | USD | 29.50 | - | - | 29.68 | 29.75 | |||
| Social Capital Hedosophia . | USD | - | - | ||||||
| Social Capital Hedosophia . | USD | 10.42 | -0.02 | -0.19 | 10.37 | 10.44 | |||
| Social Capital Hedosophia . | USD | 10.04 | +0.01 | +0.05 | - | - | |||
| SOCIEDAD QUIMIC (SQM) | USD | 74.26 | +0.04 | +0.05 | 74.14 | 74.50 | |||
| Sociedad Quimica y Minera . | USD | - | - | ||||||
| SolarWinds Corp. | USD | 18.50 | +0.01 | +0.03 | - | - | |||
| Solventum Corp. | USD | 79.97 | +1.62 | +2.07 | 79.35 | 79.97 | |||
| Sonoco Products Ord Shs | USD | 56.79 | +0.64 | +1.13 | 56.32 | 57.19 | |||
| Sonoma Pharmaceuticals Inc. | USD | 1.21 | +0.01 | +0.83 | 1.21 | 1.25 | |||
| SONY ADR REP 1 ORD | USD | 81.66 | - | - | - | - | |||
| SONY ADR REP 1 ORD | USD | 20.66 | +0.45 | +2.23 | 20.65 | 20.66 | |||
| SOS Ltd - ADR | USD | 1.05 | +0.05 | +5.00 | 0.98 | 1.13 | |||
| SOUTHERN COPPER ORD | USD | 173.36 | +4.56 | +2.70 | 173.00 | 173.91 | |||
| SOUTHERN ORD | USD | 95.70 | +0.58 | +0.60 | 95.60 | 95.76 | |||
| SOUTHWEST AIRLINES | USD | 51.45 | +0.98 | +1.94 | 51.44 | 51.56 | |||
| Southwest Gas Holdings Ord. | USD | 89.17 | +0.66 | +0.74 | 88.74 | 89.58 | |||
| SOUTHWSTN ENER ORD | USD | 7.12 | -0.03 | -0.42 | - | - | |||
| Spartan Acquisition Ord Sh. | USD | - | - | ||||||
| Spire Global Ord Shs Class. | USD | 18.20 | -0.18 | -0.98 | 18.20 | 18.69 | |||
| Spire Ord Shs | USD | 78.81 | +0.81 | +1.04 | 78.56 | 79.21 | |||
| Spirit AeroSystems Holding. | USD | 39.52 | +0.11 | +0.28 | 39.30 | 39.65 | |||
| SPIRIT AIRLINES ORD | USD | 1.08 | -0.25 | -22.69 | - | - | |||
| SPLASH BEVERAGE GROUP ORD | USD | 0.15 | - | -2.53 | 0.15 | 0.16 | |||
| Spotify Technology Ord Shs | USD | 473.85 | +1.37 | +0.29 | 471.39 | 473.42 | |||
| Sprinklr Ord Shs Class A | USD | 5.37 | +0.05 | +0.94 | 5.38 | 5.41 | |||
| Sprott Physical Platinum &. | USD | 12.98 | +0.37 | +2.93 | 12.98 | 13.01 | |||
| Sprott Physical Silver Tru. | USD | 19.61 | +0.73 | +3.84 | 19.59 | 19.61 | |||
| Spruce Power Holding Ord S. | USD | 2.57 | -0.01 | -0.39 | 2.52 | 2.70 | |||
| SPX Technologies Ord Shs | USD | 233.1650 | +1.4450 | +0.62 | 232.0000 | 233.8100 | 232.8900 | 234.8000 | |
| Squarespace Ord Shs Class . | USD | 46.58 | -0.09 | -0.19 | - | - | |||
| St Joe Ord Shs | USD | 61.44 | -1.19 | -1.90 | 61.00 | 63.56 | 62.40 | 62.40 | |
| STAG Industrial REIT Ord S. | USD | 38.61 | +0.27 | +0.70 | 38.56 | 38.67 | |||
| Stamps.Com Inc. | USD | - | - | ||||||
| STANDARD LITHIUM ORD | USD | 2.83 | +0.08 | +2.73 | 2.81 | 2.83 | |||
| Standard Motor Products Or. | USD | 38.51 | -0.46 | -1.18 | 38.54 | 39.65 | |||
| STANLEY BLACK AND DECKER O. | USD | 91.59 | +0.25 | +0.27 | 91.42 | 92.29 | |||
| Star Group LP | USD | 12.90 | +0.06 | +0.47 | 12.56 | 13.36 | |||
| Star Peak Energy Transitio. | USD | 26.61 | - | - | 26.56 | 26.61 | |||
| Star Peak Energy Transitio. | USD | 30.65 | +0.05 | +0.16 | 29.37 | 31.70 | |||
| Starry Group Holdings Ord . | USD | 0.10 | - | -4.26 | - | - | |||
| Starwood Property Trust RE. | USD | 16.51 | +0.18 | +1.07 | 16.49 | 16.51 | |||
| STATE STREET STOCK | USD | 170.60 | +0.93 | +0.55 | 170.15 | 170.95 | |||
| Steel Partners Holdings Un. | USD | 45.09 | +0.12 | +0.26 | 40.19 | 48.42 | |||
| Stellantis Ord Shs | USD | 5.88 | +0.07 | +1.20 | 5.88 | 5.89 | |||
| Stellus Capital Investment. | USD | 8.59 | +0.11 | +1.30 | 8.20 | 8.82 | |||
| Stem Equity Warrants | USD | 14.40 | +2.17 | +17.75 | 14.37 | 14.49 | |||
| Stem Ord Shs | USD | 7.93 | +0.12 | +1.54 | 7.88 | 8.47 | |||
| Stepan Ord Shs | USD | 55.84 | +0.12 | +0.21 | 55.63 | 56.20 | |||
| STERIS Ord Shs | USD | 216.80 | +4.50 | +2.12 | 215.77 | 217.05 | |||
| Sterling Ban Ord Shs | USD | - | - | ||||||
| STMicroelectronics ADR | USD | 72.97 | +2.25 | +3.18 | 72.94 | 72.96 | |||
| StoneMor Inc. | USD | 3.52 | +0.02 | +0.57 | - | - | |||
| Store Capital Ord Shs | USD | 32.22 | +0.01 | +0.03 | - | - | |||
| Stran Company Ord Shs | USD | - | - | ||||||
| Stride Inc. | USD | 88.59 | +0.02 | +0.02 | 88.61 | 89.90 | |||
| Strongbridge Biopharma PLC | USD | - | - | ||||||
| STRYKER CORP | USD | 319.26 | +5.87 | +1.87 | 318.61 | 319.77 | |||
| StubHub Holdings Ord Shs C. | USD | 12.8221 | -0.0379 | -0.29 | 12.8000 | 13.0100 | 12.7700 | 12.9700 | |
| STURM RUGER ORD | USD | 37.91 | +0.29 | +0.77 | 37.55 | 38.06 | |||
| Summit Hotel Properties In. | USD | 6.76 | +0.08 | +1.20 | 6.77 | 6.79 | |||
| Sun Life Financial Ord Shs | USD | 78.59 | -0.26 | -0.33 | 78.37 | 78.63 | |||
| SUNCOR ENERGY ORD | USD | 53.64 | +0.07 | +0.13 | 53.62 | 53.66 | |||
| Sunnova Energy Internation. | USD | 0.22 | +0.01 | +6.52 | 0.15 | 0.24 | |||
| Sunoco Common Units | USD | 67.85 | +0.06 | +0.09 | 67.22 | 68.90 | |||
| Super Group Ord Shs | USD | 13.94 | -0.03 | -0.21 | 13.91 | 13.98 | |||
| Superior Drilling Products. | USD | - | - | ||||||
| Supernova Partners Acquisi. | USD | 11.92 | +0.70 | +6.19 | 11.91 | 11.92 | |||
| Supernova Partners Acquisi. | USD | 10.49 | +0.04 | +0.38 | 10.49 | 10.89 | |||
| Sustainable Opportunities . | USD | - | - | ||||||
| Sweetgreen Ord Shs Class A | USD | 9.15 | +0.05 | +0.49 | 9.07 | 9.18 | |||
| Switch Ord Shs Class A | USD | 34.25 | +0.02 | +0.06 | - | - | |||
| Switchback Energy Acquisit. | USD | 30.83 | - | - | 30.81 | 30.82 | |||
| Sylvamo Ord Shs | USD | 37.46 | -0.34 | -0.90 | 36.84 | 38.23 | |||
| SYNOVUS FINANCIAL ORD | USD | 50.03 | -1.30 | -2.53 | 50.36 | 51.25 | |||
| SYSCO ORD | USD | 83.49 | +0.51 | +0.61 | 83.22 | 83.42 | |||
| T1 Energy Ord Shs | USD | 8.9900 | -0.1900 | -2.07 | 8.9400 | 8.9900 | 8.8700 | 9.1544 | |
| TAIWAN SEMICONDUCTOR MNFTG. | USD | 450.38 | +6.15 | +1.38 | 450.33 | 450.72 | |||
| Takeda Pharmaceutical Co L. | USD | 16.45 | +0.50 | +3.13 | 16.44 | 16.46 | |||
| Takung Art Ord Shs | USD | 0.19 | -0.01 | -4.08 | - | - | |||
| TAL EDUCATION GRP ADR REP . | USD | - | - | ||||||
| TAL EDUCATION GRP ADR REP . | USD | 9.88 | -0.12 | -1.20 | 9.85 | 9.90 | |||
| Talis Biomedical Ord Shs | USD | - | - | ||||||
| Talos Energy Ord Shs | USD | 13.54 | +0.07 | +0.51 | 13.45 | 13.58 | |||
| TANGER FACTORY REIT | USD | 39.52 | +0.30 | +0.75 | 39.25 | 39.78 | |||
| Tapestry Inc. | USD | 146.01 | +2.02 | +1.40 | 145.42 | 146.30 | |||
| Targa Resources Ord Shs | USD | 257.93 | +0.12 | +0.05 | 256.81 | 257.75 | |||
| TARGET ORD | USD | 131.57 | +1.28 | +0.98 | 131.39 | 131.74 | |||
| Taseko Mines Ord Shs | USD | 7.18 | +0.18 | +2.57 | 7.20 | 7.21 | |||
| TATA MOTORS ADR | USD | 25.18 | +0.30 | +1.19 | - | - | |||
| TC Energy Ord Shs | USD | 66.56 | +0.94 | +1.43 | 66.41 | 66.55 | |||
| TCR2 Therapeutics Ord Shs | USD | 1.48 | -0.09 | -6.08 | 1.49 | 1.65 | |||
| TE CONNECTIVITY ORD | USD | 202.48 | +1.04 | +0.51 | 201.85 | 202.89 | |||
| Team Inc. | USD | 17.38 | +0.10 | +0.58 | 16.28 | 18.72 | |||
| TechCreate Group Ord Shs C. | USD | - | - | ||||||
| TechCreate Group Ord Shs C. | USD | - | - | ||||||
| TechnipFMC | USD | 65.63 | +0.52 | +0.80 | 65.27 | 65.49 | |||
| TECK RESOURCES CL B ORD | USD | 60.54 | +1.19 | +2.00 | 60.48 | 60.64 | |||
| Tecnoglass Ord Shs | USD | 47.02 | +0.05 | +0.11 | 46.17 | 47.58 | |||
| TEEKAY LNG PARTNERS UNT | USD | - | - | ||||||
| Teekay Tankers Ord Shs Cla. | USD | 67.09 | +2.76 | +4.29 | 65.99 | 67.75 | |||
| Tekla Healthcare Investors. | USD | 21.89 | +0.16 | +0.74 | 21.41 | 22.27 | |||
| Teladoc Health Inc. | USD | 9.13 | +0.03 | +0.27 | 9.11 | 9.14 | |||
| TELECOM ARGENTINA SA | USD | 12.68 | +0.01 | +0.08 | 12.72 | 12.99 | |||
| Telecom Italia SpA | USD | 5.63 | - | - | 5.62 | 5.63 | |||
| Teledyne Technologies Ord . | USD | 662.48 | +1.28 | +0.19 | 661.29 | 668.42 | |||
| TELEFLEX ORD | USD | 131.87 | +2.12 | +1.63 | 130.85 | 132.20 | |||
| Telefonica SA | USD | 3.82 | -0.04 | -0.91 | 3.73 | 4.21 | |||
| Telekomunikasi Indonesia T. | USD | 13.89 | +0.16 | +1.17 | 13.86 | 13.90 | |||
| Telephone and Data Systems. | USD | 37.54 | +0.45 | +1.21 | 37.21 | 37.93 | |||
| Tellurian Ord Shs | USD | 1.00 | - | +0.16 | - | - | |||
| Telus Ord Shs | USD | 10.67 | +0.15 | +1.43 | 10.66 | 10.68 | |||
| Tempur Sealy International. | USD | 68.81 | +0.37 | +0.53 | - | - | |||
| Tencent Music Entertainmen. | USD | 8.66 | -0.01 | -0.06 | 8.66 | 8.68 | |||
| Tenet Healthcare Corp. | USD | 195.5000 | +4.3000 | +2.25 | 193.2800 | 196.9300 | 191.6250 | 195.5000 | |
| Tenneco Ord Shs Class A | USD | 37.41 | +2.04 | +5.77 | 36.72 | 37.75 | |||
| Teradata Corporation Aktie. | USD | 33.94 | -0.52 | -1.51 | 34.05 | 34.16 | |||
| Terex Ord Shs | USD | 70.05 | +1.35 | +1.96 | 68.41 | 70.20 | |||
| TERNIUM ADR REPRESENTING T. | USD | 42.33 | +0.78 | +1.88 | 41.85 | 43.48 | |||
| Terra Nitrogen Co. LP | USD | 83.96 | +0.01 | +0.01 | 83.97 | 84.00 | |||
| Tetra Technologies Ord Shs | USD | 10.01 | -0.25 | -2.39 | 9.89 | 10.00 | |||
| Teucrium Soybean Fund | USD | 24.64 | +0.12 | +0.49 | 24.58 | 24.66 | |||
| TEVA | USD | 34.24 | +0.80 | +2.38 | 34.15 | 34.24 | |||
| Texas Pacific Land | USD | 416.00 | +0.98 | +0.24 | 412.74 | 419.58 | |||
| Textainer Group Holdings L. | USD | 49.98 | +0.01 | +0.02 | - | - | |||
| TEXTRON AKTIE | USD | 92.49 | +0.56 | +0.61 | 91.87 | 92.67 | |||
| TFI International Inc | USD | 143.3000 | +1.6400 | +1.16 | 142.7400 | 144.0800 | 142.6900 | 143.4100 | |
| The Bank of New York Mello. | USD | 137.15 | +0.83 | +0.61 | 130.00 | 138.42 | |||
| The Beachbody Company Inc | USD | 8.44 | +0.95 | +630.42 | 8.17 | 8.62 | |||
| THE BUCKLE ORD | USD | 41.91 | -0.06 | -0.14 | 40.86 | 42.34 | |||
| The Magnum Ice Cream Compa. | USD | 18.60 | +0.51 | +2.82 | 18.59 | 18.62 | 18.60 | 18.64 | |
| The Travelers Companies In. | USD | 334.98 | +0.36 | +0.11 | 334.65 | 335.20 | |||
| The Walt Disney Co. | USD | 96.30 | +0.59 | +0.62 | 96.26 | 96.34 | |||
| Thermo Fisher Scientific O. | USD | 518.79 | +5.46 | +1.06 | 517.46 | 518.54 | |||
| ThermoGenesis Holdings Ord. | USD | - | - | ||||||
| Thor Industries Ord Shs | USD | 76.70 | +1.59 | +2.12 | 75.42 | 76.78 | |||
| TIC Solutions Ord Shs | USD | 8.23 | +0.23 | +2.88 | 8.20 | 8.27 | 8.17 | 8.27 | |
| Tidewater Ord Shs | USD | 67.79 | +0.76 | +1.13 | 66.31 | 67.84 | |||
| TIFFANY & CO | USD | 131.46 | - | - | 131.46 | 131.47 | |||
| Tilly's Ord Shs Class A | USD | 4.27 | -0.10 | -2.18 | 4.22 | 4.35 | |||
| Timber Pharmaceuticals Inc | USD | 0.35 | +0.01 | +1.81 | - | - | |||
| TIMKEN ORD | USD | 143.10 | +1.35 | +0.95 | 142.09 | 143.52 | |||
| TITAN INTERNATIONAL ORD | USD | 7.75 | +0.08 | +1.04 | 7.59 | 7.79 | |||
| TIVIC HEALTH SYSTEMS ORD | USD | 1.40 | +0.07 | +5.26 | 1.36 | 1.49 | |||
| TJX ORD | USD | 152.61 | +1.26 | +0.83 | 152.36 | 152.90 | |||
| TKO Group Holdings Ord Shs. | USD | 199.14 | -3.30 | -1.63 | 198.52 | 199.75 | |||
| Toast Inc | USD | 28.96 | +0.25 | +0.87 | 28.98 | 29.05 | |||
| TOL BROTHERS | USD | 157.84 | +0.47 | +0.30 | 157.25 | 158.41 | |||
| Toro Ord Shs | USD | 97.49 | +0.51 | +0.52 | 97.02 | 98.00 | |||
| TORONTO DOMINION ORD | USD | 119.48 | -2.77 | -2.27 | 119.47 | 119.63 | |||
| Tortoise Acquisition II Un. | USD | 10.00 | -0.62 | -5.84 | 9.68 | 10.19 | |||
| Tortoise Acquisition Ord S. | USD | 9.30 | - | - | 9.32 | 9.33 | |||
| Total SA | USD | 23.33 | +0.13 | +0.56 | 22.86 | 24.42 | |||
| TotalEnergies ADR | USD | 76.08 | +1.28 | +1.71 | 76.06 | 76.08 | |||
| TOYOTA MOTOR ADR | USD | 174.15 | +4.49 | +2.65 | 173.97 | 174.45 | |||
| TPG Pace Beneficial Financ. | USD | 10.03 | - | - | - | - | |||
| Tradr 2X Short TSLA Daily . | USD | 16.16 | -0.06 | -0.34 | 16.15 | 16.16 | |||
| Trane Technologies Ord Shs | USD | 482.19 | -2.39 | -0.49 | 481.09 | 483.42 | |||
| TransDigm Group Ord Shs | USD | 1 329.64 | +20.46 | +1.56 | 1 326.27 | 1 336.93 | |||
| TRANSENTERIX ORD | USD | 4.05 | - | - | 4.02 | 4.04 | |||
| Transocean Ltd. | USD | 4.96 | +0.09 | +1.75 | 4.95 | 4.96 | |||
| Travel Leisure Ord Shs | USD | 76.42 | +1.23 | +1.63 | 75.89 | 76.75 | |||
| Trex Ord Shs | USD | 48.67 | -0.03 | -0.05 | 48.50 | 48.81 | |||
| TRI Pointe Group Inc. | USD | 46.96 | -0.01 | -0.02 | 46.96 | 46.99 | |||
| Trilogy Metals Ord Shs | USD | 2.06 | -0.08 | -3.52 | 2.08 | 2.09 | |||
| Trilogy Metals Ord Shs | USD | 3.5114 | +0.1014 | +2.97 | 3.5000 | 3.5200 | |||
| TRINET GROUP ORD | USD | 53.90 | +0.71 | +1.33 | 53.55 | 54.39 | 53.80 | 53.92 | |
| Trinseo Ord Shs | USD | 0.23 | -0.02 | -7.35 | 0.20 | 1.60 | |||
| TRIPLE FLAG PRECIOUS METAL. | USD | 31.09 | +0.91 | +3.02 | 31.05 | 31.11 | |||
| TriplePoint Venture Growth. | USD | 5.12 | +0.05 | +0.97 | 5.02 | 5.15 | |||
| TRITIUM DCFC ORD | USD | 3.66 | +0.07 | +1.92 | 1.30 | 1.47 | |||
| Triton International Ord S. | USD | 79.51 | -3.44 | -4.32 | - | - | |||
| TRIUMPH GROUP ORD | USD | 26.01 | +0.16 | +0.62 | 23.78 | 26.10 | |||
| Tronox Ltd | USD | 6.51 | +0.07 | +1.09 | 6.50 | 6.54 | |||
| Truist Financial Ord Shs | USD | 51.24 | +0.35 | +0.69 | 51.22 | 51.25 | |||
| Trulieve Cannabis Subordin. | USD | 9.5950 | +0.0550 | +0.58 | 9.5100 | 10.0300 | 9.5000 | 9.6600 | |
| TRX Gold Ord Shs | USD | 0.88 | +0.04 | +5.27 | 0.87 | 0.89 | |||
| TRXADE HEALTH ORD | USD | 7.59 | +0.33 | +4.56 | - | - | |||
| Tsakos Energy Navigation 8. | USD | 25.08 | -0.02 | -0.08 | 25.06 | 25.24 | |||
| TUPPERWARE BRANDS ORD | USD | 0.48 | -0.72 | -140.46 | - | - | |||
| Turquoise Hill Resources L. | USD | 31.42 | -0.28 | -0.89 | - | - | |||
| Tutor Perini Ord Shs | USD | 79.50 | -0.01 | -0.01 | 78.30 | 80.84 | |||
| Twenty One Capital Ord Shs. | USD | 5.725 | +0.345 | +6.41 | 5.710 | 5.760 | 5.545 | 5.730 | |
| TWILIO INC | USD | 208.47 | -0.82 | -0.39 | 207.57 | 209.53 | |||
| Twitter Inc. | USD | 53.80 | +0.45 | +0.83 | - | - | |||
| Two Harbors Investment REI. | USD | - | - | ||||||
| Tyler Technologies Ord Shs | USD | 305.93 | +4.26 | +1.41 | 305.93 | 309.41 | |||
| Tyson Foods Ord Shs Class . | USD | 58.44 | +0.01 | +0.01 | 58.27 | 58.43 | |||
| Uber Technologies Ord Shs . | USD | 73.34 | +0.68 | +0.93 | 73.24 | 73.43 | |||
| Ubiquiti Ord Shs | USD | 536.43 | +2.40 | +0.45 | 530.37 | 537.85 | |||
| UBSGROUP | USD | 51.44 | +1.72 | +3.46 | 51.44 | 51.45 | |||
| UDR Aktie | USD | 40.74 | +0.12 | +0.30 | 40.71 | 40.80 | |||
| UGI ORD | USD | 34.99 | +0.63 | +1.83 | 34.62 | 34.99 | |||
| UiPath Inc. | USD | 11.55 | -0.02 | -0.17 | 11.55 | 11.56 | |||
| UL Solutions Ord Shs Class. | USD | 97.75 | -4.11 | -4.03 | 97.95 | 99.67 | 98.50 | 98.50 | |
| Umpqua Holdings Ord Shs | USD | 17.66 | -0.31 | -1.76 | 17.45 | 19.32 | |||
| UNDER ARMOUR AKTIE | USD | 6.67 | +0.09 | +1.37 | 6.66 | 6.67 | |||
| Unifirst Ord Shs | USD | 268.07 | +1.53 | +0.57 | 262.00 | 273.96 | |||
| Unilever ADR Reptg 1 Ord S. | USD | 61.64 | +0.75 | +1.23 | 61.64 | 61.65 | |||
| UNION PACIFIC (UNP) | USD | 278.84 | +1.11 | +0.40 | 278.43 | 279.07 | |||
| Unisys Ord Shs | USD | 3.72 | +0.03 | +0.82 | 3.71 | 3.73 | |||
| UNITED MICROELECTRON | USD | 25.96 | +0.25 | +0.97 | 25.95 | 25.97 | |||
| United Natural Foods Inc. | USD | 45.99 | +0.31 | +0.68 | 45.50 | 46.45 | |||
| United Parcel Service | USD | 110.28 | +0.74 | +0.67 | 110.07 | 110.33 | |||
| United Rentals Ord Shs | USD | 1 120.56 | +8.80 | +0.79 | 1 113.47 | 1 123.37 | |||
| United States Antimony | USD | 7.7639 | +0.0639 | +0.83 | 7.7600 | 7.7900 | |||
| United States Antimony Ord. | USD | 5.90 | +0.34 | +6.02 | 5.80 | 5.83 | |||
| United Technologies | USD | 86.01 | - | - | 86.01 | 86.14 | |||
| UnitedHealth Group Inc. | USD | 427.06 | +0.52 | +0.12 | 426.90 | 427.15 | |||
| Unity Software Ord Shs | USD | 30.26 | +0.07 | +0.22 | 30.17 | 30.33 | |||
| Universal Corp. | USD | 52.64 | +0.56 | +1.08 | 51.84 | 53.58 | |||
| Universal Health Realty In. | USD | 45.32 | +0.34 | +0.75 | 44.46 | 45.49 | |||
| Universal Health Services . | USD | 154.00 | +3.42 | +2.27 | 152.30 | 154.20 | |||
| Universal Security Instrum. | USD | 4.26 | -0.33 | -7.19 | 4.10 | 4.57 | |||
| Unum Ord Shs | USD | 91.50 | +0.10 | +0.11 | 91.12 | 91.45 | |||
| Unusual Machines Inc | USD | 23.6650 | +0.4450 | +1.92 | 23.4000 | 23.8200 | 22.6500 | 23.9500 | |
| UPHEALTH ORD | USD | 0.28 | +0.01 | +1.86 | - | - | |||
| Ur Energy Inc. | USD | 1.38 | +0.03 | +1.85 | 1.37 | 1.38 | |||
| URANIUM ENERGY ORD | USD | 10.69 | +0.14 | +1.28 | 10.66 | 10.69 | |||
| Urstadt Biddle Properties . | USD | 21.16 | -0.37 | -1.75 | - | - | |||
| US BANCORP | USD | 62.15 | +0.19 | +0.31 | 62.13 | 62.16 | |||
| US SILICA HOLDINGS ORD | USD | 15.50 | -0.01 | -0.03 | - | - | |||
| USA Compression Partners L. | USD | 26.26 | +0.16 | +0.59 | 25.38 | 27.11 | |||
| USD Partners Units | USD | 4.50 | -0.20 | -4.26 | 4.17 | 5.00 | |||
| UWM Holdings Corp. | USD | 2.25 | +0.03 | +1.36 | 2.25 | 2.26 | |||
| V2X Inc. | USD | 72.8550 | +0.9350 | +1.30 | 73.0000 | 74.8400 | 72.8550 | 73.0100 | |
| VAALCO ENERGY ORD | USD | 5.00 | +0.04 | +0.81 | 4.97 | 5.04 | |||
| Valaris Ord Shs | USD | 73.71 | +1.25 | +1.73 | 73.71 | 73.92 | |||
| VALE ADR REPTG ONE ORD | USD | 15.10 | +0.20 | +1.31 | 15.09 | 15.10 | |||
| VALEANT PHARMACEUTICALS IN. | USD | 23.40 | - | - | 23.39 | 23.40 | |||
| VALERO ENERGY | USD | 267.67 | -1.78 | -0.66 | 267.13 | 268.47 | |||
| Valhi Ord Shs | USD | 14.42 | -0.25 | -1.70 | 13.72 | 14.96 | |||
| Vapotherm Ord Shs | USD | 2.52 | +0.07 | +2.86 | 2.30 | 2.61 | |||
| Vector Group Ltd | USD | 14.99 | +0.03 | +0.20 | - | - | |||
| Vedanta ADR Representing 4. | USD | - | - | ||||||
| VEEVA SYSTEMS CL A ORD | USD | 188.96 | +4.74 | +2.57 | 187.84 | 189.04 | |||
| VELO3D ORD | USD | 1.28 | -0.07 | -5.19 | - | - | |||
| Velo3D Ord Shs | USD | - | - | ||||||
| VENTAS REIT | USD | 89.95 | +0.30 | +0.33 | 89.68 | 89.98 | |||
| Venture Global Inc | USD | 11.23 | +0.20 | +1.82 | 11.23 | 11.27 | 11.17 | 11.35 | |
| VEOLIA ENVIRON ADR REP ONE. | USD | - | - | ||||||
| Veoneer Ord Shs | USD | - | - | ||||||
| Veradermics Ord Shs | USD | 128.4200 | -0.0600 | -0.05 | 127.5000 | 130.9500 | 127.5000 | 129.5100 | |
| Veralto Ord Shs | USD | 90.71 | +0.37 | +0.41 | 90.55 | 91.02 | |||
| Veritiv Ord Shs | USD | 170.01 | +0.05 | +0.03 | - | - | |||
| Verizon Comms | USD | 42.52 | +0.53 | +1.26 | 42.52 | 42.54 | |||
| Vermilion Energy Ord Shs | USD | 9.13 | +0.05 | +0.54 | 9.12 | 9.15 | |||
| Versigent Ord Shs | USD | 41.9400 | +0.1100 | +0.26 | 41.2300 | 42.5700 | 41.4550 | 42.4006 | |
| Vertical Aerospace Ord Shs | USD | - | - | ||||||
| Vertical Aerospace Ord Shs | USD | 1.89 | +0.05 | +2.67 | 1.88 | 1.90 | |||
| Vertiv Holdings Co | USD | 305.08 | -6.34 | -2.04 | 305.01 | 306.50 | |||
| VF Ord Shs | USD | 17.01 | +0.18 | +1.07 | 16.95 | 17.04 | |||
| VG Acquisition Corp. | USD | 10.99 | - | - | 10.98 | 10.99 | |||
| Vicarious Surgical Inc. | USD | 1.96 | -0.08 | -3.92 | 1.85 | 2.05 | |||
| Vici Pptys Ord Shs | USD | 26.48 | +0.21 | +0.79 | 26.47 | 26.48 | |||
| Victoria s Secret Ord Shs | USD | 54.37 | -0.64 | -1.15 | 54.44 | 55.60 | |||
| Vipshop Holdings Ltd | USD | 13.44 | -0.13 | -0.92 | 13.41 | 13.46 | |||
| Virgin Galactic Holdings I. | USD | 2.84 | +0.06 | +1.98 | 2.83 | 2.84 | |||
| Virtus AllianzGI Artificia. | USD | 27.64 | -0.02 | -0.07 | 27.02 | 28.06 | |||
| Virtus AllianzGI Diversifi. | USD | 28.23 | -0.11 | -0.39 | 27.32 | 29.18 | |||
| Virtus AllianzGI Equity & . | USD | 26.72 | -0.04 | -0.15 | 26.19 | 27.34 | |||
| Visa Inc. | USD | 354.99 | +3.91 | +1.11 | 354.65 | 355.51 | |||
| Vishay Intertechnology Ord. | USD | 49.93 | -1.28 | -2.49 | 49.92 | 50.00 | |||
| Vista Outdoor Aktie | USD | 44.65 | +0.26 | +0.59 | - | - | |||
| VISTRA CORP. | USD | 154.55 | +1.39 | +0.90 | 154.38 | 154.64 | |||
| Vital Energy Ord Shs | USD | 17.92 | -0.18 | -0.99 | 16.23 | 20.64 | |||
| Vitesse Energy Ord Shs | USD | 15.7700 | +0.0500 | +0.32 | 15.5400 | 15.8300 | 15.7500 | 15.7700 | |
| Vizio Holding Ord Shs Clas. | USD | 11.37 | -0.03 | -0.22 | - | - | |||
| Vizsla Silver Ord Shs | USD | 3.4600 | +0.2000 | +6.14 | 3.4500 | 3.4600 | 3.3500 | 3.4600 | |
| VMware Class A Ord Shs | USD | 142.52 | -7.39 | -5.19 | - | - | |||
| VolitionRx Ord Shs | USD | 1.36 | -0.03 | -2.21 | 1.27 | 1.40 | |||
| Volta Equity Warrants Exp . | USD | 0.22 | - | - | - | - | |||
| Volta Inc | USD | 0.86 | - | - | - | - | |||
| Vornado Realty Trust | USD | 40.29 | +0.23 | +0.57 | 40.20 | 40.58 | |||
| Voyager Technologies Ord S. | USD | 33.8400 | +0.0300 | +0.09 | 33.5000 | 34.3600 | 33.2500 | 34.3699 | |
| Vulcan Materials Aktie | USD | 297.93 | +2.90 | +0.98 | 296.80 | 298.67 | |||
| Vy Global Growth Ord Shs C. | USD | 10.05 | -0.01 | -0.05 | - | - | |||
| W P CAREY REIT | USD | 71.31 | +0.50 | +0.70 | 71.02 | 71.43 | |||
| W&T Offshore Inc. | USD | 3.09 | +0.01 | +0.16 | 3.08 | 3.10 | |||
| Wal-Mart Stores Inc. | USD | 109.95 | +1.13 | +1.04 | 109.93 | 109.97 | |||
| Walker & Dunlop Ord Shs | USD | 54.94 | +0.24 | +0.44 | 55.00 | 56.00 | |||
| Wallbox Ord Shs Class A | USD | 3.62 | +0.22 | +6.36 | 3.31 | 3.76 | |||
| Washington Prime Group Ord. | USD | - | - | ||||||
| Waste Connection | USD | 167.67 | +2.96 | +1.80 | 166.95 | 168.65 | |||
| Waste Management Ord Shs | USD | 226.60 | +2.52 | +1.12 | 225.65 | 226.43 | |||
| Water Corp Ord Shs | USD | 377.34 | -0.80 | -0.21 | 375.63 | 379.93 | |||
| Wayfair Ord Shs Class A | USD | 96.68 | +1.54 | +1.62 | 95.47 | 96.68 | |||
| Weber Ord Shs Class A | USD | 8.12 | - | - | - | - | |||
| WEC Energy Group Ord Shs | USD | 117.27 | +1.05 | +0.90 | 117.00 | 117.38 | |||
| Wells Fargo & Co. | USD | 86.41 | +0.47 | +0.55 | 86.35 | 86.45 | |||
| WELLTOWER ORD | USD | 230.19 | +0.98 | +0.43 | 229.73 | 230.23 | |||
| WESCO International Inc. | USD | 319.33 | -1.38 | -0.43 | 317.26 | 320.01 | |||
| West Fraser Timber Ord Shs | USD | 67.34 | +1.22 | +1.85 | 66.54 | 67.39 | |||
| West Pharmaceutical Servic. | USD | 364.78 | -0.23 | -0.06 | 364.34 | 366.21 | |||
| Western Alliance Ord Shs | USD | 83.86 | +0.37 | +0.45 | 83.58 | 84.03 | |||
| Western Copper and Gold Co. | USD | 2.33 | +0.10 | +4.48 | 2.32 | 2.33 | |||
| WESTERN UNION ORD | USD | 7.96 | +0.11 | +1.34 | 7.93 | 7.97 | |||
| WESTINGHOUSE AI (WAB) | USD | 265.38 | +1.38 | +0.52 | 264.74 | 266.40 | |||
| Westlake Chemical Partners. | USD | 22.34 | +0.08 | +0.36 | 22.21 | 23.11 | |||
| Westrock Ord Shs | USD | 51.51 | +1.76 | +3.54 | - | - | |||
| Westwood Holdings Group Or. | USD | 19.25 | +0.09 | +0.47 | 17.19 | 20.29 | |||
| WeWork Inc. | USD | 3.43 | -0.11 | -3.12 | 3.41 | 3.45 | |||
| WEX Ord Shs | USD | 144.84 | +2.25 | +1.57 | 142.24 | 146.02 | |||
| WeyerhaeuSer REIT | USD | 23.83 | +0.27 | +1.12 | 23.78 | 23.84 | |||
| Wheaton Precious Metals Ak. | USD | 115.61 | +4.17 | +3.74 | 115.42 | 115.79 | |||
| Wheels Up Experience Ord S. | USD | 9.40 | +0.31 | +3.42 | 9.13 | 9.34 | |||
| WHIRLPOOL ORD | USD | 40.50 | +0.33 | +0.82 | 40.27 | 40.67 | |||
| Whiting Petroleum Corporat. | USD | 68.11 | -4.57 | -6.72 | - | - | |||
| WILLIAMS COS | USD | 73.24 | +0.47 | +0.64 | 73.19 | 73.28 | |||
| Williams Sonoma Ord Shs | USD | 226.83 | -1.33 | -0.58 | 226.52 | 227.40 | |||
| Winnebago Industries Ord S. | USD | 31.17 | +0.11 | +0.34 | 31.00 | 31.34 | |||
| WK Kellogg Ord Shs | USD | 23.00 | +0.01 | +0.04 | 22.99 | 24.97 | |||
| Wolfspeed Ord Shs | USD | 46.86 | +2.30 | +5.17 | 45.46 | 46.90 | |||
| Wolverine World Wide Ord S. | USD | 16.30 | +0.18 | +1.13 | 16.23 | 16.38 | 16.17 | 16.37 | |
| Woodside Petroleum | USD | 19.44 | +0.11 | +0.57 | 19.39 | 19.47 | |||
| Woori Financial Group Inc. | USD | 57.21 | -0.19 | -0.33 | 58.91 | 59.96 | |||
| Workiva Inc. | USD | 51.88 | +1.09 | +2.15 | 51.16 | 51.98 | |||
| World Fuel Services Ord Sh. | USD | 24.27 | +0.18 | +0.75 | - | - | |||
| Worthington Industries Ord. | USD | 53.76 | -0.25 | -0.46 | 52.46 | 54.64 | |||
| Worthington Steel Ord Shs | USD | 32.60 | +0.46 | +1.43 | 32.27 | 32.66 | |||
| WPP ADR Representing 5 Ord. | USD | 16.40 | +0.13 | +0.80 | 16.38 | 16.42 | |||
| WR Berkley Ord Shs | USD | 70.67 | +0.14 | +0.19 | 70.62 | 70.94 | |||
| WW Grainger Ord Shs | USD | 1 352.14 | +13.90 | +1.04 | 1 348.19 | 1 356.03 | |||
| XAI Octagon Floating Rate . | USD | - | - | ||||||
| XAI Octagon Floating Rate . | USD | 17.74 | +0.09 | +0.51 | 17.12 | 18.13 | |||
| XCEL ENERGY ORD | USD | 80.52 | +0.82 | +1.02 | 80.39 | 80.57 | |||
| Xerox Holdings Ord Shs | USD | 3.11 | +0.01 | +0.32 | 3.11 | 3.12 | |||
| Xinyuan Real Estate ADR Re. | USD | - | - | ||||||
| XINYUAN REAL ESTATE ADR RE. | USD | 1.95 | -0.02 | -1.02 | 1.83 | 1.92 | |||
| XL Fleet Ord Shs Class A | USD | 1.12 | +0.25 | +28.62 | - | - | |||
| XPeng ADR Representing 2 O. | USD | 13.30 | -0.30 | -2.21 | 13.27 | 13.30 | |||
| XPO Logistics Ord Shs | USD | 208.72 | +1.66 | +0.80 | 207.23 | 209.45 | |||
| Xylem Inc | USD | 118.51 | +1.24 | +1.06 | 118.36 | 118.78 | |||
| Yalla Group Ltd. - ADR | USD | 5.65 | +0.05 | +0.89 | 5.51 | 5.71 | |||
| YAMANA GOLD | USD | 5.85 | -0.04 | -0.68 | - | - | |||
| YANDEX CL A ORD | USD | 20.23 | -13.81 | -40.57 | 20.22 | 20.25 | |||
| YETI Holdings Inc. | USD | 49.66 | +0.44 | +0.89 | 49.66 | 50.02 | |||
| YINGLI GRN EGY HLDG ADR RE. | USD | 1.48 | - | - | 1.42 | 1.43 | |||
| York Space Systems Ord Shs | USD | 25.0150 | +0.4250 | +1.73 | 24.7600 | 25.2700 | 24.7600 | 25.2700 | |
| YPF Sociedad Anonima ADR E. | USD | 45.15 | +0.19 | +0.42 | 44.95 | 45.25 | |||
| Yum China Holdings Inc. | USD | 41.76 | +0.80 | +1.94 | 41.62 | 41.90 | 41.76 | 42.03 | |
| Yum! Brands Inc. | USD | 161.91 | +0.32 | +0.19 | 161.89 | 162.26 | |||
| Zendesk Ord Shs | USD | 77.48 | +0.02 | +0.02 | - | - | |||
| Zepp Health Corporation AD. | USD | 5.20 | +0.02 | +0.39 | 4.76 | 5.62 | |||
| Zeta Global Holdings Corp | USD | 21.0002 | +0.1602 | +0.77 | 20.9000 | 21.0000 | 20.7100 | 21.1100 | |
| ZIM Integrated Shipping Se. | USD | 25.53 | +0.30 | +1.17 | 25.40 | 25.61 | |||
| ZIMMER HOLDINGS INC | USD | 86.26 | +2.09 | +2.48 | 86.10 | 86.48 | |||
| ZIMMER HOLDINGS INC | USD | - | - | ||||||
| Ziprecruiter Ord Shs Class. | USD | 3.88 | -0.02 | -0.51 | 3.78 | 3.88 | |||
| Zoetis Ord Shs Class A | USD | 73.43 | +0.98 | +1.35 | 73.19 | 73.59 | |||
| ZOMEDICA ORD | USD | 0.10 | - | -2.36 | - | - | |||
| Zovio Ord Shs | USD | 0.09 | -0.03 | -22.67 | - | - | |||
| ZTO EXPRESS CAYMAN ADR REP. | USD | 23.06 | +0.28 | +1.21 | 23.00 | 23.09 | |||
| Zuora Ord Shs Class A | USD | 10.04 | +0.05 | +0.50 | - | - |

