Ugrás az oldal tartalmára
GYIK Panaszkezelés

GYIKPanaszkezelés

Külföldi piacok

Árfolyamok

A nap nyertesei

TermékUtolsó árVált.% 
The Beachbody Company Inc8.44+630.42
Horace Mann Educators Ord .+100.00
Ambow Education American D.+100.00

A nap vesztesei

TermékUtolsó árVált.% 
ComSovereign Holding Ord S.4.41-2 101.79
Nabriva Therapeutics Ord S.4.51-837.70
Invitae Ord Shs0.09-337.04
TermékDevizaUtolsó árVált.Vált.%Vételi árEladási árNapi min.Napi max. 
3D SYSTEMS ORDUSD3.19+0.11+3.413.183.193.133.29
3M Co.USD168.84-2.76-1.61168.79168.84168.01172.85
A K A BRANDS HOLDING ORDUSD14.50+1.23+9.2714.2514.9013.4715.00
a k a Brands Holding Ord S.--
A Mark Precious Metals Ord.USD27.85+0.52+1.9027.7927.8627.2227.98
A.O. Smith AktieUSD69.30+0.26+0.3869.2869.3668.9370.19
A10 Networks Inc.USD17.96-0.06-0.3317.9617.9817.9318.22
Aaon Ord ShsUSD106.95+5.20+5.11106.97107.02102.48107.62
Aarons Company Ord ShsUSD10.09+0.10+1.00--
ABB ADR REP 1 ORDUSD37.12-0.44-1.17--
Abbott LaboratoriesUSD126.64+0.30+0.24126.64126.66125.00128.11
ABBVIE ORDUSD227.75-0.50-0.22227.82227.89226.25229.04
AbCellera Biologics Ord Sh.USD5.74+0.03+0.445.735.745.705.97
ABERCROMBIE AND FITCH CL A.USD70.45+0.84+1.2170.4470.5069.7771.46
AC Immune SA Ord ShsUSD3.22+0.41+14.633.223.242.753.24
ACCENTURE CL A ORDUSD247.93-1.88-0.75247.90248.00247.11251.09
ACTINIUM PHARMACEUTICALS I.USD1.67+0.24+16.781.651.671.511.68
ADC Therapeutics Ord ShsUSD4.08+0.01+0.254.084.094.054.19
ADDENTAX GROUP ORDUSD0.69-0.01-1.770.680.700.680.71
ADECOAGRO ORDUSD7.86-0.01-0.137.867.877.808.04
Adient PlcUSD24.3800+0.6300+2.6524.350024.370023.835024.3800
ADT Ord ShsUSD8.78+0.07+0.758.778.788.758.79
Advance Auto Parts AktieUSD55.24+0.24+0.4355.2155.3055.0556.08
ADVANSIX ORDUSD20.15-0.08-0.4020.1320.1820.0820.48
Aegon ADRUSD7.40-0.01-0.147.407.417.397.43
AEGON N V ADR--
Aehr Test Systems Ord ShsUSD25.62+0.53+2.1125.5925.6325.1426.00
Aemetis Inc.USD2.63+0.11+4.172.622.632.492.67
Aerocentury Corp.USD1.01----
Aerojet Rocketdyne Holding.USD58.00+0.82+1.43--
AERWINS TECHNOLOGIES ORDUSD1.74-1.60-47.90--
AES CORPORATIONUSD14.54+0.34+2.3614.5314.5414.3714.73
Aeva Technologies Ord ShsUSD17.20+0.21+1.2417.1617.2216.8817.80
AFC Gamma Ord ShsUSD3.39-0.04-1.023.373.403.383.49
AFLAC ORDUSD107.48-0.08-0.07107.47107.49106.71107.88
AG Mortgage Investment Tru.--
AG Mortgage Investment Tru.USD7.33-0.10-1.357.337.357.327.49
AGBA Group Holding LtdUSD1.40+0.18+14.751.391.49
AGCO ORD--
AGCO ORDUSD108.68-1.40-1.27108.58108.70108.38111.68
AgEagle Aerial Systems Inc.USD2.11+0.01+0.472.112.122.042.18
AGILENT TECHNOLOGIES ORDUSD148.12+0.66+0.45148.12148.18147.53149.11
agilon health Ord ShsUSD0.96-0.02-2.500.960.960.961.01
Agnico Eagle Mines Limited--
Agnico Eagle Mines LimitedUSD163.15-1.52-0.92163.07163.18160.17164.84
Agree Realty REIT Ord ShsUSD75.36+0.22+0.2975.3675.3974.6975.89
AgriFORCE Growing Systems .USD3.33+0.09+2.783.303.403.263.40
AIR LEASE CL A ORDUSD63.62+0.02+0.0263.6163.6263.6163.66
AIR PRODUCTS AND CHEMICALS.USD255.66+0.73+0.29255.67255.95253.58256.90
Ajax I Ord Shs Class AUSD8.72--8.728.74
Alamo Group Ord ShsUSD188.40+0.83+0.44187.64188.12188.03189.50
Alamos Gold Ord Shs Class .USD31.43-0.44-1.3731.4131.4230.9231.94
ALASKA AIR GROUP ORDUSD43.67-2.96-6.3543.6443.6743.5245.16
Albany International Ord S.USD60.85+0.43+0.7160.7760.8860.0861.21
ALBEMARLE ORDUSD106.64+9.28+9.53106.55106.6699.65106.86
Albertsons Companies Inc--
Albertsons Companies IncUSD18.75-0.32-1.6518.7418.7518.7019.21
Alcoa Ord ShsUSD39.34-0.80-1.9939.3339.3637.7839.80
ALCON AGUSD76.41+0.15+0.1976.4076.4276.2577.01
Alexandria Real Estate Equ.USD77.66+0.75+0.9877.6377.6677.2778.42
Algonquin Power Utilities .USD5.79-0.01-0.175.785.795.785.85
Alibaba Group Holding Ltd.USD175.08+3.18+1.85175.07175.11173.36176.43
Allakos Ord ShsUSD0.33--0.060.330.34
Alleghany Corp.USD847.88+0.10+0.01--
ALLEGHENY TECHUSD90.35+0.80+0.8990.3590.4089.2691.08
Allegion Ord ShsUSD167.09-4.13-2.41167.18167.31166.63173.70
ALLERGAN ORD193.02+0.03+0.02193.05193.11
Allete Ord ShsUSD67.36+0.02+0.0267.3567.3667.3367.38
ALLIANCE DATA SYSTEMS ORDUSD42.67----
ALLIANT ENERGY ORDUSD69.19+0.59+0.8669.1569.1668.9369.74
Allied Gold Ord ShsUSD17.85+0.18+0.9917.8117.8817.5018.06
Allison Transmission Holdi.USD83.20-0.06-0.0783.1783.2282.8984.24
Allogene Therapeutics Inc.USD1.21-0.01-0.411.201.211.201.24
Allstate Corp.USD193.38-1.08-0.55193.29193.41193.09194.83
ALLY FINANCIAL ORDUSD41.91+0.89+2.1741.8941.9241.2042.15
Almaden Minerals Ltd--
Almaden Minerals LtdUSD0.15--2.47--
Alpha Metallurgical Resour.USD162.74+6.63+4.25162.52162.85158.09163.95
ALPHA PRO TECH ORDUSD4.67+0.04+0.864.614.784.664.73
Alpha Tau Medical LtdUSD4.21--0.024.204.224.154.27
ALPHA TECHNOLOGY GROUP CL .USD21.09+0.59+2.8820.4324.0021.0921.09
Alpine Income Property Tru.USD13.72-0.22-1.5813.7113.7913.6413.94
Altair Engineering IncUSD111.85+0.16+0.14112.57112.95
Alteryx Ord Shs Class AUSD48.26+0.01+0.02--
Altice USA Ord Shs Class AUSD2.13-0.05-2.072.122.132.122.20
Altimar Acquisition Ord Sh.9.94+0.02+0.209.949.95
Altisource Portfolio Solut.USD11.51+0.11+0.9611.4511.7411.5112.24
Altria Group Inc.USD64.68+0.11+0.1764.6864.6964.5864.97
Altus Power Ord Shs Class .USD5.00-0.01-0.10--
ALUMINIUM CORP. OF CHINA L.USD--
Alussa Energy Acquisition .USD9.50--9.479.49
AMBEV ADR REP ONE ORDUSD2.20-0.01-0.452.202.212.202.24
Ambow Education American D.USD4.45+0.22+5.134.104.554.104.45
Ambow Education American D.USD+0.41+100.003.214.52
Ambow Education American D.--
AMC Entertainment Hold Inc.USD2.69-0.05-1.652.682.692.622.77
AMC Entertainment Holdings.USD1.43-0.30-17.34--
AMC Networks Inc.USD7.85+0.22+2.887.837.857.607.94
Amcor Ord ShsUSD8.15-0.08-0.978.148.158.118.28
Amdocs Ord ShsUSD83.85+0.33+0.3983.7783.8683.5184.49
Amentum Holdings Ord ShsUSD22.66-0.50-2.1622.6422.6722.4623.40
AMER AXLE &MFG (AXL)USD6.40+0.02+0.246.396.406.316.53
Amerco Ord ShsUSD55.64+0.31+0.5655.4155.4755.0856.17
AMEREN ORDUSD104.54+0.21+0.20104.52104.55104.02105.19
AmerescoUSD41.92+2.27+5.7241.8741.9240.7742.20
AMERICA MOVIL ADR REP 20 S.22.75+0.01+0.0222.7422.7522.6822.88
American Assets Trust REIT.USD20.07+0.15+0.7520.0320.0519.9420.10
American Campus Communitie.USD65.45+0.08+0.12--
American Eagle Outfitters .USD16.72+0.16+0.9416.7116.7216.4616.82
AMERICAN ELECTRIC POWER OR.USD116.35+0.17+0.14116.33116.36116.04117.12
American Equity Investment.USD56.42+0.26+0.46--
American ExpressUSD359.44+4.51+1.27359.60359.74356.87362.32
AMERICAN FINANCIAL GROUP O.USD132.46-1.14-0.85132.35132.51132.03134.39
American Homes 4 Rent REIT.USD33.33+0.04+0.1233.3233.3333.1033.36
American International Gro.USD78.85+0.02+0.0378.8578.8778.6579.74
AMERICAN REBEL HOLDINGS OR.USD2.50-1.27-33.692.502.562.442.95
American Software Ord Shs .USD10.95-0.24-2.14--
American States Water Co.USD76.20-0.35-0.4676.1376.2476.1977.03
American Superconductor Or.USD60.00+3.47+6.1459.8260.0057.4861.94
AMERICAN TOWER CORP.USD190.97+0.67+0.35190.88190.98190.02192.73
AMERICAN WATER WORKS ORDUSD142.15-0.43-0.30142.10142.19141.55143.36
American Well Corp.USD5.55+0.04+0.735.555.605.535.64
AMERICAS GOLD AND SILVER O.--
AMERICAS GOLD AND SILVER O.USD4.06-0.15-3.454.054.064.024.20
AmeriGas Partners LP31.22-0.73-2.2831.2731.29
AMERIPRISE FINANCIAL INCUSD480.21+2.06+0.43479.75480.18477.78482.72
AMERISAFE Ord ShsUSD41.41-0.50-1.1941.4141.4641.3142.04
AMERISOURCEBERGEN ORDUSD179.97-0.42-0.23--
Ames National Ord ShsUSD20.84+0.12+0.5620.7220.8920.7020.98
AMESITE OPERATING ORDUSD3.48+0.04+1.163.463.513.423.48
AMN HEALTHCARE ORD--
AMN HEALTHCARE ORDUSD--
Amphenol Ord Shs Class AUSD133.62-1.70-1.25133.60133.64133.31137.65
Amplitude Inc.USD10.18+0.20+2.0010.1710.1810.0410.28
Amprius Technologies Ord S.USD13.12+1.46+12.5213.1013.1112.0313.16
AMTD Digital 5 American De.USD1.73+0.09+5.491.721.731.651.77
AMTD Digital 5 American De.--
Amtech Systems Ord ShsUSD7.92+0.06+0.767.947.977.708.09
ANGLOGOLD ORDUSD68.86+0.25+0.3668.8368.9067.5170.02
ANGLOGOLD ORD--
ANGLOGOLD ORDUSD64.60+0.08+0.1264.6964.71
ANHEUSER BUSCH ADR REP 1 O.USD61.26-0.33-0.5461.2561.2661.1661.45
ANI Pharmaceuticals Ord Sh.USD95.15+0.25+0.2795.1295.3094.9996.99
Annaly Capital Management .USD21.03+0.14+0.6721.0321.0420.9621.23
Annovis Bio Ord ShsUSD2.04+0.02+0.991.992.052.022.07
Antero Midstream Ord ShsUSD17.82-0.03-0.1417.8117.8217.7618.02
Antero Resources Aktie USD42.88-1.86-4.16--
Aon Ord Shs Class AUSD338.30-3.05-0.89338.01338.40338.04342.33
APACHE ORD17.73+1.66+10.3317.7217.74
Apartment Income REIT Corp.USD43.54+0.27+0.6243.3443.59
APARTMENT INVST MGT CL A R.USD5.69-+0.055.695.705.695.75
Apellis Pharmaceuticals In.USD28.46-0.15-0.5228.4328.4728.0528.98
APOLLO COMMERCIAL REAL EST.USD10.24-0.02-0.1510.2310.2410.2210.35
Apollo Global Management O.USD126.26+3.21+2.60126.25126.29124.35126.74
Apollo Strategic Growth Ca.9.90+0.01+0.109.899.90
AppHarvest Ord ShsUSD0.07-0.01-16.02--
Appian Ord Shs Class AUSD32.05+1.00+3.2232.0132.0731.3832.27
Apple Hospitality REIT Ord.USD11.67+0.01+0.0411.6611.6711.6411.81
AppLovin Ord Shs Class AUSD620.08+30.38+5.15619.99620.31605.95627.11
Aptiv Ord ShsUSD86.22+1.25+1.4786.1686.2285.3786.49
APTOSE BIOSCIENCES INC USD0.79-0.01-1.790.790.82
Aqua America Inc.51.94--51.9251.95
Aquestive Therapeutics Inc.USD7.10+0.08+1.147.097.107.017.18
Arbe Robotics Ord ShsUSD2.03+0.09+4.642.022.031.962.11
ARBOR REALTY REITUSD11.77+0.11+0.9411.7711.7811.7211.83
ARBUTUS BIOPHARMA ORDUSD4.40+0.12+2.694.394.404.264.44
ARCA BIOPHARMA ORDUSD2.40-0.10-4.002.202.53
Arcadium Lithium PLCUSD5.85+0.01+0.09--
ARCBEST ORDUSD74.61+1.41+1.9374.3874.5473.2075.00
ARCELORMITTAL NY SHS/1 ON --
ARCELORMITTAL NY SHS/1 ON USD39.19+0.29+0.7539.1839.2039.0139.34
Arch Resources Ord Shs Cla.USD134.81+0.92+0.68--
Archer Aviation Inc.USD11.35+0.44+3.9911.3411.3511.0411.48
Archer Daniels Midland Akt.USD63.53+1.02+1.6363.5263.5462.4063.88
Arconic Inc.USD30.02+0.04+0.13--
Arcturus Therapeutics LtdUSD11.03-0.97-8.0811.0211.0510.7312.07
Arcus Biosciences Ord ShsUSD17.21+0.43+2.5617.1717.2116.8717.30
Ares Commercial Real Estat.USD4.69-+0.024.694.704.664.76
ARGAN ORDUSD295.01+18.89+6.84294.44295.76283.27296.95
Argo Blockchain PLCUSD0.47--0.400.470.470.450.49
Argo Group International H.USD30.00-0.01-0.02--
Argo Group International H.USD20.30-0.16-0.78--
Aris Mining Ord ShsUSD9.17-0.36-3.739.169.18
Aris Water Solutions Ord S.USD23.56+0.11+0.4713.5923.69
ARISTA NETWORKS INC. USD153.59+0.83+0.54153.54153.61152.30155.83
Arlo Technologies Ord ShsUSD19.86+1.09+5.8119.8519.8718.9819.87
Arm Holdings American Depo.USD171.80+5.20+3.12171.71171.87169.73174.45
ARMOUR Residential REIT Ak.--
ARMOUR Residential REIT Or.USD16.49+0.55+3.4216.4816.4916.0116.49
ARROW ELECTRONICS ORD SHS--
ARROW ELECTRONICS ORD SHSUSD120.48-0.63-0.52120.43120.59119.91123.02
Artesian Resources Ord Shs.USD33.35-0.03-0.1033.3533.6033.2533.69
Artesian Resources Ord Shs.--
ARTHUR J GALLAGHER ORDUSD280.67-1.82-0.64280.67280.80280.30284.17
Artisan Partners Asset Man.--
Artisan Partners Asset Man.USD43.55+0.27+0.6243.5543.5943.2144.13
Asana IncUSD14.81+0.17+1.1314.8014.8114.7114.96
ASE Industrial Holdings Co.--
ASE Industrial Holdings Co.USD13.02+0.20+1.5613.0213.0312.9113.04
Asensus Surgical Ord Shs--
Asensus Surgical Ord ShsUSD0.35-+0.60--
Ashford Hospitality Trust .USD4.94+0.06+1.134.905.004.875.00
Ashford Ord ShsUSD18.47--15.6421.00
Aspen Aerogels Ord ShsUSD8.46+0.31+3.808.468.478.288.57
Aspira Womens Health Ord S.USD0.08-0.01-12.49--
Assertio Holdings Inc.USD0.82-+0.320.820.830.820.83
ASSURANT ORD212.65+1.07+0.50212.46212.82211.60213.15
ASTRAZENECAUSD83.23-0.17-0.2083.2383.2482.9283.48
Astria Therapeutics Ord Sh.USD12.47+0.09+0.6912.4612.4712.4312.55
ASTROTECH ORDUSD4.05-0.02-0.494.004.103.974.10
At Home Group Inc.USD--
AT&T Inc. USD25.13+0.51+2.0725.1325.1424.5825.17
Atea Pharmaceuticals Ord S.USD3.18-0.02-0.473.173.183.113.22
Atento Ord ShsUSD0.47--0.92--
Aterian Inc.USD1.02-0.01-0.971.011.031.001.03
ATI PHYSICAL THERAPY CL A .USD1.75+0.07+4.17--
Atkore Ord Shs--
Atkore Ord ShsUSD68.98+1.05+1.5568.8568.9968.1269.35
Atlanta Braves Holdings Or.USD39.53-0.06-0.1539.4839.5439.2039.70
Atlantica Sustainable Infr.USD21.99--21.9822.00
Atlanticus Holdings Ord Sh.USD62.50+3.46+5.8562.2262.5158.7162.50
Atlas Crest Investment Ord.USD11.81-0.06-0.5111.8011.8211.7811.91
Atlas Ord ShsUSD15.50+0.02+0.10--
Atlas Ord Shs--
Atlassian Ord Shs Class AUSD164.17-0.84-0.51164.16164.29163.84168.65
ATMOS ENERGY ORDUSD175.49-0.26-0.15175.51175.55175.19176.83
Atomera Ord ShsUSD3.25+0.02+0.623.243.253.093.30
Atreca Ord Shs Class AUSD0.15-0.02-11.76--
Audacy Ord Shs Class AUSD0.56+0.01+2.460.530.59
Ault Global Holdings Ord S.USD1.59--2.332.35
Aurora Cannabis Inc.USD5.26+0.15+2.945.265.275.105.29
Autohome Inc.USD26.06-0.06-0.2326.0326.0825.9626.63
AUTOZONE ORDUSD3 811.53-38.47-1.003 808.693 813.063 801.693 872.85
AVADEL PHARMACEUTICALS ORDUSD18.56-0.01-0.0518.5518.5618.5218.56
Avalo Therapeutics Ord ShsUSD18.00+0.08+0.4517.9618.0517.5018.53
AVALONBAY COMMUNITIES REITUSD189.52+0.48+0.25189.49189.60188.88190.82
Avangrid Ord ShsUSD36.03+0.30+0.82--
Avantor Ord ShsUSD15.60+0.14+0.8715.5915.6015.5115.76
Avaya Holdings Corp.USD0.27-0.04-12.75--
Avaya Holdings Corp.--
Avepoint Inc.USD14.89+0.02+0.1314.8914.9014.8315.07
Avery Dennison Ord Shs183.37-2.91-1.56183.37183.46182.98187.68
Aviat Networks Inc.USD25.12+0.79+3.2525.0625.1324.5025.26
Avient Ord ShsUSD32.72+0.18+0.5532.7232.7532.6233.13
Avient Ord Shs--
AVINO SILVER AND GOLD MINE.USD4.84-0.25-4.824.834.844.835.24
Avis Budget Group Ord ShsUSD156.76+3.52+2.29156.47157.02154.00160.55
Avista Ord Shs--
Avista Ord ShsUSD39.19+0.39+1.0139.1839.2038.8239.25
AVON PRODUCTS ORD5.60-0.05-0.885.575.58
AVX Ord ShsUSD15.60+0.30+1.9615.5915.60
Axalta Coating Systems Ord.29.12+0.29+0.9929.1129.1228.7529.16
Axcelis Technologies Ord S.USD84.36-0.01-0.0184.3084.4284.1785.53
Axcella Health IncUSD4.58-0.90-16.42--
Axon Enterprise Inc USD734.19+17.80+2.48733.65734.40724.21735.00
AXOS FINANCIAL ORD--
AXOS FINANCIAL ORDUSD80.51+1.68+2.1380.5080.5879.7680.67
Axsome Therapeutics Ord Sh.USD128.50+1.44+1.13128.55128.68127.17130.63
AXT Ord ShsUSD6.02+0.84+16.226.006.015.406.13
Azul SAUSD0.51+0.02+3.62--
Azure Power Global Ord ShsUSD1.70-0.04-2.37--
B Riley Financial Ord ShsUSD5.62+0.39+7.465.615.625.345.76
B Riley Financial Ord Shs--
B tNile HoldingsUSD0.12+0.02+22.50--
B&G Foods Inc.USD4.43-0.02-0.344.424.434.404.52
B2GOLD ORDUSD5.15-0.08-1.535.155.165.095.26
Babylon Holdings Ord Shs C.--
Babylon Holdings Ord Shs C.USD6.58-0.20-2.956.556.71
Baker Hughes Co.USD47.47-1.42-2.9047.4647.4846.8550.41
Bakkt Holdings IncUSD29.50+0.92+3.2229.4129.6128.6030.73
Bakkt Holdings Ord Shs Cla.--
BALL ORDUSD--
Banc of California Inc.USD16.95+0.41+2.4816.9416.9516.7117.02
BancFirst Ord Shs--
BancFirst Ord ShsUSD112.67+1.37+1.23112.26112.66111.74113.08
Banco BBVA Argentina ADRUSD10.08-0.03-0.3010.0410.1010.0010.51
BANCO BILBAO VIZCAYA ARGEN.USD19.56-0.11-0.5319.5519.5619.4419.61
Banco BradescoUSD3.36+0.01+0.153.353.363.343.40
Banco Macro ADR Representi.USD57.41-0.79-1.3657.2557.6656.5259.88
BANCO SANTANDER BRASIL ADR.USD5.42+0.09+1.595.415.425.405.44
BANCO SANTANDER CENTRAL HI.USD9.67-0.04-0.369.669.679.679.75
Bancorp Ord ShsUSD78.72+3.14+4.1578.7278.7876.5678.92
Bancorp Ord Shs--
Bandwidth Inc.USD16.73+0.37+2.2516.7116.7316.5216.77
Bank Amer DS Repstg 1 1000.USD18.33+0.03+0.1418.3118.3418.3018.37
Bank of AmericaUSD52.49+0.73+1.4052.4852.4951.8952.82
Bank of Hawaii Ord Shs--
Bank of Hawaii Ord ShsUSD63.73+1.43+2.3063.6963.7762.6764.50
BANK OF MONTREAL ORDUSD126.27+0.33+0.26126.24126.28125.76126.34
Bank of Nova ScotiaUSD64.79+0.32+0.4964.7864.7964.5064.83
Bank of NT Butterfield & S.USD42.13+0.38+0.9142.0942.2341.8542.37
Bank OZK 4 625 Non Cumulat.USD17.45+0.09+0.5217.4317.5017.3617.50
Bank Ozk Ord ShsUSD45.83+0.76+1.6945.8245.8545.4046.03
Baozun ADR Representing Or.USD3.62+0.10+2.843.623.633.623.69
BARCLAYS ADR REP 4 ORDUSD20.71+0.10+0.4920.7020.7120.5220.79
BARK Ord ShsUSD0.88+0.02+2.740.870.890.860.90
BARRICK GOLD ORDUSD18.87-0.53-2.73--
BARRICK GOLD ORD13.54--13.5213.53
BARRICK MINING ORDUSD31.79-0.16-0.4931.7831.7931.1432.07
Bath And Body Works Ord Sh.USD27.23+0.18+0.6727.2227.2326.9827.40
Bausch Health Companies Or.USD6.22-0.16-2.516.216.226.156.42
Bausch Lomb Ord ShsUSD15.73-0.05-0.3215.7215.7415.6415.97
BAXTER INTL ORD23.03+0.04+0.1723.0323.0422.9623.28
BAYTEX ENERGY ORD2.38-0.03-1.042.372.382.362.41
BCE Ord ShsUSD23.90+0.04+0.1723.8923.9023.7723.92
Beauty Health Company Clas.USD1.39+0.09+6.921.381.391.311.39
Beazer Homes USA Inc.USD24.38+0.39+1.6324.3624.4024.1624.50
BECTON DICKINSNUSD186.27-0.26-0.14186.23186.34186.05188.52
Berkshire Hathaway Inc. BUSD492.59+2.43+0.50492.49492.62489.42492.59
BERKSHIRE HATHWAY CL A ORDUSD738 502.53+2 902.53+0.39--734 561.01738 502.53
Berry Global Group Inc.--
Berry Global Group Inc.USD67.60-2.02-2.99--
BEST ADR Representing Ord .USD1.21--1.191.26
BEST BUY ORDUSD83.28+0.85+1.0383.2883.3182.9883.67
Beyond Air Ord Shs--
Beyond Air Ord ShsUSD2.09+0.01+0.482.082.092.082.20
BGC Group Ord Shs Class AUSD9.46+0.04+0.429.459.469.429.57
BHP Billiton LimitedUSD55.94+0.65+1.1855.9355.9455.3855.97
BIG LOTS ORDUSD0.50+0.04+8.33--
BigBear.ai Holdings Inc.USD7.15+0.37+5.467.157.167.037.33
Bill com Holdings Ord ShsUSD51.47+0.70+1.3851.4451.5250.8952.06
Bio Rad Laboratories Inc.USD340.61+1.94+0.57340.25341.13337.22341.76
bioAffinity Technologies O.--
bioAffinity Technologies O.USD2.67+0.03+1.272.642.682.552.68
BIOHAVEN ORDUSD16.69+0.39+2.4116.6916.7016.4017.00
BioLife Solutions Ord ShsUSD29.19+0.53+1.8529.2229.2628.6329.57
BIOTRICITY ORDUSD0.92-0.08-8.280.940.95
BIOTRICITY ORDUSD0.46-0.18-28.31--
Birkenstock Holding Ord Sh.USD42.33-0.77-1.7942.3242.3442.2243.39
BitMine Immersion Technolo.USD50.2872+1.0972+2.2350.270050.320049.940051.6200
Black Hills Corp.USD65.82+0.37+0.5765.7065.8365.3165.95
Black Knight Ord ShsUSD75.76----
Black Stone Minerals LPUSD13.02-0.08-0.6112.9313.0213.0013.15
BLACKBERRY ORDUSD4.78+0.17+3.584.774.784.614.86
BlackRock Ord ShsUSD1 136.46+11.46+1.021 136.801 137.981 133.241 144.50
BlackRock TCP Capital Ord .--
BlackRock TCP Capital Ord .USD5.79+0.01+0.225.795.805.765.82
BLACKSKY TECHNOLOGY CL A O.USD23.88+1.03+4.4923.8423.9122.9824.27
Blackstone Group Ord Shs C.USD155.95+0.97+0.63155.91156.01155.01159.44
Blackstone Mortgage Trust .USD18.36-0.03-0.1618.3518.3618.3118.57
Blade Air Mobility Ord Shs.USD4.57+0.12+2.703.804.65
Blend Labs Ord Shs Class AUSD3.55+0.08+2.313.553.563.493.60
Block IncUSD80.09+1.53+1.9580.0680.0979.2080.38
Block IncUSD86.93+0.55+0.64--
Bloom Energy Corp.USD110.76+9.34+9.21110.68110.74104.25110.98
Blue Apron Holdings Inc.USD9.14+3.79+70.849.109.26
Blue Owl Capital Ord ShsUSD14.13-0.20-1.41--
Blue Owl Capital Ord Shs C.USD16.68+0.37+2.2716.6816.6916.4716.83
Blueprint Medicines Ord Sh.USD129.46+0.18+0.14129.45130.30
BM Technologies Ord Shs Cl.USD2.98-0.05-1.652.753.36
BM Technologies Ord Shs Cl.--
Boeing Co.USD221.48+3.71+1.70221.46221.55218.51221.73
Boise Cascade Ord ShsUSD72.88+0.91+1.2672.8772.9772.8874.44
Bonanza Creek Energy Inc.USD56.10--56.0156.15
Bone Biologics Ord ShsUSD2.23+0.02+0.682.192.262.192.25
Boot Barn Holdings Ord Shs--
Boot Barn Holdings Ord ShsUSD198.11+3.58+1.84197.84198.10194.87199.23
Booz Allen Hamilton Holdin.USD89.94-10.35-10.3289.8689.9588.1296.13
BORGWARNER INC (BWA)USD43.99+0.28+0.6443.9944.0043.7744.34
Borr Drilling Ltd.USD3.04-0.04-1.233.043.053.033.14
Boston Beer Company Inc.USD229.10+9.47+4.31229.15230.08228.15243.73
Boston Omaha Ord Shs Class.USD13.92+0.19+1.3813.9013.9513.7413.92
BOSTON PPTY STKUSD74.11+0.38+0.5274.1074.1674.0374.95
BOSTON SCIENTIFIC DL-01USD101.61-0.79-0.77101.59101.62101.44102.99
BOX CL A ORDUSD33.19-0.09-0.2733.1933.2133.0733.66
Boxlight Ord Shs Class AUSD1.74+0.04+2.351.731.741.651.74
BOYD GAMING ORDUSD79.74-5.24-6.1779.7079.7779.4583.48
BP Midstream Partners Unit.USD17.11--17.1017.11
BP PlcUSD34.64-0.36-1.0334.6334.6434.6235.05
BP PRUDHOE BAY ROYALTY UNTUSD0.50-0.01-2.530.310.59
Braemar Hotels & Resorts I.USD2.78+0.02+0.542.772.782.772.90
Brainstorm Cell Therapeuti.USD1.17-0.03-2.500.660.72
Brandywine Realty Trust RE.USD3.68-0.01-0.153.683.693.643.76
Brandywine Realty Trust RE.--
Brasilagro - Cia Bras de P.USD3.62-+0.043.623.633.613.70
Brasilagro - Cia Bras de P.--
BRASKEM ADR REP 2 CL A PRFUSD2.67+0.04+1.522.662.672.642.71
Braze. Inc.USD28.80+0.67+2.3628.7928.8128.1429.08
BRC Ord Shs Class AUSD1.395-0.015-1.061.3901.4001.3901.410
Brenmiller Energy Ord ShsUSD1.72-0.01-0.581.711.741.701.72
Briacell Therapeutics Ord .--
Briacell Therapeutics Ord .USD13.22+0.08+0.6113.0613.4412.6613.36
Bridge Investment Group Ho.USD9.64+0.06+0.579.619.77
Brigham Minerals Ord Shs C.USD32.38-0.64-1.97--
BrightSpire Capital Ord Sh.USD5.32+0.01+0.275.325.335.315.38
Brinker International Inc.--
Brinker International Inc.USD126.39+0.02+0.02126.26126.41125.56127.60
Bristol-Myers Squibb Co.USD43.74-0.10-0.2243.7343.7443.5843.93
BRITISH AMERICAN TOBACCO A.USD52.04+0.19+0.3752.0452.0551.6852.18
Brixmor Property Group REI.USD28.27+0.31+1.1128.2728.2828.0028.31
Brixmor Property Group REI.--
Broadmark Realty Capital O.USD4.83-0.12-2.49--
Broadridge Financial Solut.USD232.88+0.78+0.34232.72232.93230.65235.27
Brookfield Asset Managemen.USD54.75+0.98+1.8254.7454.7654.0454.84
Brookfield Infrastructure .USD44.32-0.34-0.7644.3044.3344.2345.05
Brookfield Infrastructure .--
Brookfield Infrastructure .USD34.24-0.11-0.3234.2334.2534.2334.48
Brookfield Ord Shs Class A--
Brookfield Ord Shs Class AUSD46.42+0.92+2.0146.4146.4245.6646.56
Brookfield Renewable CorpUSD40.50+0.91+2.3040.4740.5140.0440.67
Brookfield Renewable Partn.USD29.08+0.47+1.6429.0529.0828.5229.26
Brooklyn ImmunoTherapeutic.USD6.74+0.10+1.436.736.746.676.75
Brooks Automation Ord ShsUSD--
Brown & Brown--
Brown & BrownUSD88.29-0.48-0.5488.2988.3188.0289.24
BROWN FORMAN CL B ORDUSD28.03-0.08-0.2828.0328.0427.9028.27
BROWN FORMAN CL B ORD--
BTCS Ord ShsUSD4.15+0.21+5.334.144.154.064.22
BUENAVENTURA ADR REP 1 ORD.USD22.66-0.25-1.0922.6422.6622.2423.02
Build A Bear Workshop Ord .USD56.41-0.10-0.1856.2956.5156.2058.40
Builders FirstSource Ord S.USD124.96+0.76+0.61125.01125.05124.63127.08
Bullish Ord ShsUSD55.22+1.35+2.5055.1955.2454.7156.10
Bunge Global Ord ShsUSD97.46+0.77+0.7997.4297.4996.9097.71
BURNING ROCK BIOTECH ADS R.USD13.00+2.23+20.7112.5113.2610.7713.33
BURNING ROCK BIOTECH ADS R.USD6.22-0.38-6.096.156.65
Butterfly Network Ord Shs .USD2.25+0.03+1.352.242.252.232.30
BWX Technologies Ord Shs--
BWX Technologies Ord ShsUSD202.35+2.43+1.22202.18202.32200.78203.58
C3 ai Ord Shs Class AUSD17.98+0.03+0.1417.9717.9817.9218.39
C4 Therapeutics Ord ShsUSD2.49+0.11+4.622.482.492.322.52
Cadre Holdings Ord ShsUSD43.01+0.41+0.9642.9443.0142.6843.43
CAE Ord ShsUSD28.73+0.11+0.3828.7228.7428.6228.86
Caesars Entertainment Ord .USD22.28-0.81-3.4922.2722.2822.2823.37
CalciMedica Ord ShsUSD3.08+0.04+1.152.963.112.963.15
California Water Service G.USD49.66-0.20-0.4049.6249.7149.5950.18
California Water Service G.--
CALIX NETWORKS ORD--
CALIX NETWORKS ORDUSD61.13+0.97+1.6161.1261.1760.3361.47
Callon Petroleum Co.USD35.79+0.67+1.87--
CAMBER ENERGY ORDUSD0.10-0.01-6.10--
Camden Property TrustUSD105.40+0.42+0.40105.35105.44105.00105.96
CAMECO CORP.USD88.06+1.76+2.0488.0288.0986.2789.19
CAMECO CORP.75.02+1.06+1.4375.6075.8874.4675.02
CAMECO CORP.2.00+0.14+7.532.002.011.892.03
Campbell Soup Ord ShsUSD30.88-0.18-0.5630.8730.8830.8231.28
Camping World Holdings Ord.USD16.95+0.56+3.4216.9416.9516.5017.02
CAMTEK ORDUSD119.92+1.84+1.56119.64120.37117.99122.08
Canaan Inc.USD1.89+0.13+7.391.891.901.791.95
Canadian Imperial Bank of .--
Canadian Imperial Bank of .USD82.25+0.72+0.8882.2682.2781.5682.27
Canadian National Railway .USD94.94-1.02-1.0694.9394.9794.7795.69
Canadian Pacific Kansas Ci.USD75.39-0.55-0.7275.3575.3874.9576.05
Cango American Depositary .USD4.30+0.12+2.774.254.314.214.32
Cano Health Ord Shs Class .USD10.48-1.59-13.1710.3910.50
Cano Health Ord Shs Class .--
CANON ADRUSD21.64-0.03-0.12--
Canopy Growth Ord Shs24.43+0.62+2.6024.4024.42
CAPITAL ONE FINANCIALUSD225.15+5.11+2.32225.10225.19222.85227.49
Capri Holdings Ord ShsUSD22.42-0.21-0.9322.4122.4322.2722.93
Cardiff Oncology Ord ShsUSD2.24+0.03+1.132.232.242.182.24
CARDINAL HEALTH ORDUSD161.44+2.28+1.43161.36161.48158.70162.19
Caredx Ord ShsUSD15.08+0.38+2.5915.0415.0714.7315.13
CareTrust Reit Ord Shs--
CareTrust Reit Ord ShsUSD35.21+0.28+0.8035.2135.2234.8335.26
Caribou Biosciences Ord Sh.USD2.46-0.05-1.802.452.462.452.60
Carisma Therapeutics Ord S.USD0.15-0.12-43.810.110.13
Carlisle Companies Ord Shs340.38+1.88+0.55340.36340.78339.53345.01
CarLotz Ord Shs Class A--
CarLotz Ord Shs Class AUSD0.15--2.030.140.18
CarMax Inc. USD44.14+1.02+2.3744.1344.1543.2144.20
Carnival Corp.USD29.70+0.26+0.8729.6929.7029.5830.15
Carnival Plc--
Carnival PlcUSD26.77+0.15+0.5626.7726.7826.6927.18
CarParts com Ord ShsUSD0.68+0.03+4.290.680.680.660.70
Carriage Services Ord ShsUSD45.0100-0.1800-0.4045.000045.110044.920045.3900
Carrier Global Ord ShsUSD57.93+0.81+1.4257.9357.9557.6558.39
Carters Ord ShsUSD32.32+0.54+1.7032.3032.3331.3132.79
Cartesian Therapeutics Ord.USD9.02+0.02+0.229.029.198.969.29
Carvana Co.--
Carvana Co.USD349.86+7.85+2.30349.67349.95344.50353.05
Carver Bancorp Ord ShsUSD2.79-0.01-0.182.682.782.722.79
Cassava Sciences Equity Wa.USD0.03-0.10-76.11--
CASTLIGHT HEALTH CL B ORDUSD--
Catalent Inc.USD63.49+0.01+0.01--
Caterpillar Inc.USD525.42+4.92+0.95525.36525.60521.02527.23
Cava Group Ord ShsUSD63.98-0.25-0.3863.9564.0063.7465.77
Cazoo Group Ord Shs Class .USD5.93-0.10-1.66--
CBOE HOLDINGS ORD239.00+1.75+0.74238.75239.11235.51240.46
CBRE Group IncUSD162.61-1.59-0.97162.51162.70161.40165.64
CC Neuberger Principal Hol.10.98--10.9710.98
CDN NATURAL RESOURCE ORDUSD31.20-0.04-0.1331.1831.2030.9931.31
Celanese Ord ShsUSD42.69+0.34+0.8042.6442.6842.2043.04
Celestica Ord ShsUSD298.31+15.58+5.51298.00298.48292.00300.73
Celldex Therapeutics Inc.USD26.51+0.25+0.9526.4926.5226.1826.77
Cellectis Ticker CLLSUSD3.51+0.04+1.153.473.613.473.56
Celsius Holdings Ord ShsUSD62.94+0.99+1.6062.9462.9662.7663.74
CEMEX ADRUSD9.37+0.04+0.389.369.379.319.44
Cenntro Ord ShsUSD0.30+0.09+40.740.300.310.220.31
Cenovus Energy AktieUSD17.10-0.21-1.2117.1017.1117.0617.42
Centene Ord ShsUSD34.23-0.13-0.3834.2334.2433.9534.67
CenterPoint Energy Ord ShsUSD39.50-0.11-0.2739.4939.5039.3739.82
Centerra Gold Ord Shs--
Centerra Gold Ord ShsUSD11.12-0.16-1.4211.1111.1211.0911.36
Central Puerto SA--
Central Puerto SAUSD9.63+0.06+0.639.529.689.499.85
CENTRUS ENERGY CL A ORDUSD381.11+36.88+10.71380.06381.82354.00385.72
Century Communities Inc.--
Century Communities Inc.USD64.34-0.75-1.1464.3164.3864.2466.16
CENTURYLINK ORD11.00--10.9911.01
Ceragon Networks LtdUSD2.56+0.08+3.162.552.562.502.57
Cerence Ord ShsUSD11.47+0.02+0.1711.4611.4811.4511.92
CervoMed Ord ShsUSD7.05-0.03-0.427.037.096.977.16
CF Industries AktieUSD86.61-0.32-0.3786.5886.6486.3087.64
CGG SPONSORED ADR REP 1 OR.--
ChargePoint Holdings Ord S.USD11.21+0.32+2.9411.1911.2211.0311.34
CHARLES AND COLVARD ORDUSD0.49-0.04-7.55--
Charles Schwab DS Each Rep.USD19.98-0.01-0.0519.9620.0519.9320.09
CHARLES SCHWAB ORD--
CHARLES SCHWAB ORDUSD94.72+0.12+0.1394.7294.7394.3895.42
CHART INDUSTRIES ORD--
CHART INDUSTRIES ORDUSD199.83-0.15-0.08199.80199.90
CHART INDUSTRIES ORDUSD199.50-0.10-0.05199.50199.51199.47199.96
Chatham Lodging Trust REIT.--
Chatham Lodging Trust REIT.USD6.52-0.02-0.316.526.536.486.59
CHEESCAKE FACTORYUSD56.11+0.19+0.3456.1056.1255.9057.56
Chefs Warehouse Ord ShsUSD58.46-0.30-0.5158.3858.4758.1259.72
CHEGG INC.USD1.40+0.02+1.091.391.401.381.41
Chemed Corp.--
Chemed Corp.USD434.45-0.94-0.22434.09434.82432.66439.09
CHEMOURS ORDUSD14.17+0.29+2.0914.1714.1813.9314.23
CHENIERE ENERGY ORDUSD219.78-1.77-0.80219.69219.88219.45223.50
CHENIERE ENERGY PARTNERS U.USD53.77+0.14+0.2653.4253.60
CHENIERE ENERGY PARTNERS U.USD54.18-0.35-0.6453.8654.1853.7554.59
Cherry Hill Mortgage Inves.--
Cherry Hill Mortgage Inves.USD2.42-0.01-0.412.412.422.412.45
Chesapeake Energy CorpUSD81.47-0.78-0.95--
CHESAPEAKE ENERGY ORD--
Chevron Corp.USD155.72-0.84-0.54155.70155.73155.43157.63
Chewy Inc.USD35.38-0.85-2.3535.3735.3935.0236.44
Chicken Soup for the Soul .USD0.11-0.01-10.21--
Chicos FAS Inc.--
Chicos FAS Inc.USD7.60-0.01-0.07--
CHIJET MOTOR COMPANY ORDUSD0.0973+0.0076+8.470.09170.09770.08640.0978
Chimera Investment Corp.USD13.06+0.12+0.9013.0513.0612.9913.17
Chimera Investment Corp.--
CHINA GREEN AGRICULTURE OR.USD1.91-0.06-3.05--
China Jo Jo Drugstores Inc.USD1.59-0.02-1.24--
CHINA MOBILE US ISSUE28.29-0.08-0.2828.2728.28
China Online Education Gro.USD49.55-3.60-6.7747.0250.8546.4052.98
China Online Education Gro.--
CHINA PETRO.+CHEM ADRUSD45.67-0.12-0.26--
China Recycling Energy Ord.USD1.22+0.01+0.821.231.261.221.26
CHINA SOUTH AIRL ADR REP 5.USD33.09+0.03+0.09--
China SXT Pharmaceuticals .--
China SXT Pharmaceuticals .USD1.44+0.11+8.161.401.511.321.44
China Yuchai International.USD37.28+2.18+6.2137.1637.3535.9837.30
Chipotle Mexican Grill Inc.USD41.11-0.70-1.6641.1041.1141.0442.09
ChoiceOne Financial Servic.USD30.48+3.05+11.1230.3130.6528.6130.70
Chord Energy Ord ShsUSD92.89-0.59-0.6392.8292.9292.6093.88
Chubb Ord ShsUSD281.90-1.04-0.37281.77281.97280.37284.37
Church And Dwight Ord ShsUSD86.32-0.40-0.4686.3186.3685.9188.42
Churchill Capital Corp IVUSD24.25--24.2124.25
Churchill Capital IV UnitsUSD26.70+1.80+7.2226.4227.00
Cia Siderurgica NacionalUSD1.62-0.02-0.991.621.631.621.70
Cia Siderurgica Nacional--
CIENA CORP.USD180.22+7.64+4.42180.03180.18175.82181.05
Cigna Corp.USD302.15-2.92-0.96301.98302.20301.54305.59
Cinemark Holdings Ord ShsUSD26.22-0.23-0.8526.2126.2226.0126.95
Cineverse CorpUSD3.18-0.01-0.313.193.253.163.28
Cipher Mining Ord ShsUSD20.14+2.88+16.6920.1220.1318.1920.70
Circle Internet Group Ord .USD142.19+12.33+9.49142.10142.25131.04142.68
Citigroup Inc.USD98.94+2.25+2.3398.9398.9597.4199.51
Citius Pharmaceuticals Ord.USD1.75+0.03+1.751.741.761.671.98
Citizens Financial Group O.USD52.30+1.34+2.6352.2952.3051.3052.32
Civitas Resources Inc.USD28.89-0.26-0.8928.8728.9128.8729.46
Civitas Resources Inc.--
CLEAN HARBORS (CLHB)--
CLEAN HARBORS (CLHB)USD243.90+0.31+0.13243.60244.38243.01247.56
Clear Secure Inc.USD30.63-1.79-5.5230.6230.6530.6232.72
Clearfield Inc.USD36.01+0.10+0.2835.9536.0535.9436.54
CLEARSIGN COMBUSTION ORDUSD0.88-0.06-6.340.880.900.880.95
Clearwater Analytics Holdi.USD19.19+0.04+0.1819.1819.1918.9519.44
Clearway Energy Ord Shs Cl.--
Clearway Energy Ord Shs Cl.USD28.11+0.22+0.7928.2128.23
Clearway Energy Ord Shs Cl.USD31.86+0.34+1.0831.8531.8731.8032.22
Cleveland Cliffs Ord ShsUSD13.19+0.13+0.9613.1813.1913.0113.45
Clever Leaves Holdings Inc.USD2.82+0.71+33.412.732.80
Climate Change Crisis Real.USD14.36--14.3214.35
Clipper Realty Ord ShsUSD4.186+0.076+1.864.1004.2504.1204.229
CLOROX ORDUSD116.31-0.02-0.02116.29116.33116.23117.90
Cloudera Ord ShsUSD--
Cloudflare Inc.USD220.00+2.84+1.31219.94220.05218.58222.11
CMB.TECH ORD SHSUSD9.41-0.23-2.349.419.429.359.62
CMS ENERGY ORDUSD74.84+0.28+0.3874.8374.8474.2875.17
CNH Industrial NV--
CNH Industrial NVUSD11.44-0.08-0.69--
CNS PHARMACEUTICALS OUSD8.28+0.23+2.808.268.398.078.32
Cnx Resources Ord ShsUSD32.38-0.36-1.1032.3732.3932.3032.96
Coca-Cola Co.USD69.91-0.04-0.0569.9069.9169.7370.05
COCA-COLA FEMSA ADR REP 10.--
COCA-COLA FEMSA ADR REP 10.USD87.41+3.04+3.6087.2587.6384.0088.31
Codexis Ord Shs--
Codexis Ord ShsUSD2.65+0.06+2.122.642.652.622.67
COEUR D ALENE ORDUSD18.57-0.42-2.1918.5618.5718.3019.25
Cogent Communications Hold.USD43.42+0.70+1.6343.4043.4643.0043.80
COGNEX ORDUSD48.56+0.52+1.0848.5348.5848.1849.37
Cohen & Steers Quality Inc.USD12.44+0.08+0.6712.4312.4612.3912.48
Cohen and Steers Infrastru.USD24.16+0.14+0.5624.1424.1624.0224.19
Coherent Ord ShsUSD129.62+8.10+6.67129.58129.73124.48132.00
Coherus Biosciences Ord Sh.--
Coherus Biosciences Ord Sh.USD1.67-0.01-0.301.661.671.651.70
Cohu Inc.USD23.25+0.77+3.4323.2023.2722.6023.27
Colgate PalmoliveUSD78.25-0.20-0.2578.2478.2578.0379.30
Collective Audience Ord Sh.USD0.21-0.23-52.29--
Colonnade Acquisition Ord .12.00--12.0012.10
Columbia Banking System Or.USD25.65+0.66+2.6425.6425.6525.2125.76
Columbus Mckinnon Corp New.USD15.84+0.41+2.6615.8315.8415.6115.86
COMCAST CORPUSD29.27-0.04-0.1229.2629.2729.2529.62
COMERICA INCUSD78.60+1.38+1.7978.6078.6477.5179.00
Comfort Systems USA Inc.USD975.35+150.35+18.22973.02975.97950.001 002.64
Commercial Metals Co.USD61.38+0.51+0.8461.3461.3961.0662.38
COMPANHIA ENERG ADR REPG O.USD1.97-0.04-1.751.961.971.962.02
Compania Cervecerias Unida.USD12.46-0.15-1.1912.4612.4812.3812.63
Compania Cervecerias Unida.--
CompoSecure Ord Shs Class .USD20.84+0.22+1.0720.8620.8820.8221.16
Compute Health Acquisition.USD0.53-0.03-5.18--
Compute Health Acquisition.USD10.35-0.23-2.17--
COMPUTER SCIENCES ORD69.01--69.0369.05
ComSovereign Holding Ord S.USD4.41-1.17-2 101.794.424.49
Comstock Mining Inc.USD3.09+0.12+3.873.073.103.013.20
COMSTOCK RESOURCES ORDUSD17.59-0.28-1.5717.6017.6117.4318.11
CONAGRA FOODS ORDUSD18.32-0.15-0.7918.3218.3318.3118.61
Concentrix Ord ShsUSD47.21-0.02-0.0447.1747.2946.9947.80
Concord Acquisition Ord Sh.USD10.17+0.01+0.05--
Confluent Ord Shs Class AUSD23.09+0.22+0.9423.0823.0922.9923.57
CONMED Ord ShsUSD48.17-0.09-0.1948.1348.2447.8648.65
ConocoPhillipsUSD88.54-1.55-1.7288.5288.5588.4290.60
CONSOL Energy Ord ShsUSD99.58-2.37-2.32--
CONSOLIDATED EDISON ORDUSD100.04-0.74-0.73100.00100.0699.90101.06
Consolidated Water Ord Shs--
Consolidated Water Ord ShsUSD35.34+0.06+0.1735.3235.3535.2635.71
CONSTELLATION BRANDS USD139.62-0.10-0.07139.60139.65139.57141.03
Constellation Energy Ord S.USD386.94+21.14+5.78386.75387.28373.60391.12
CONSTELLIUM SE CL A ORDUSD16.91+0.21+1.2616.9116.9216.8517.27
CONTAINER STORE GROUP INC.USD2.61+0.45+20.83--
Context Therapeutics Ord S.USD1.28-0.01-0.391.271.281.261.34
Context Therapeutics Ord S.--
COOPER ORD73.73-0.79-1.0673.7173.7373.4174.96
COPA HOLDINGS CL A ORDUSD126.59+1.25+1.00126.41126.76126.16127.76
CORE LABORATORIES ORD--
Core Laboratories Ord ShsUSD16.43-0.02-0.1216.4216.4416.2016.89
Core Scientific Ord ShsUSD18.85+0.79+4.3518.8418.8518.3619.38
Core Scientific Tranche 1 .USD12.41+0.93+8.1012.3312.4211.9812.85
Core Scientific Tranche 2 .USD19.20+1.08+5.9618.7918.8518.2619.20
Corebridge Financial Ord S.USD32.33+0.47+1.4832.3332.3432.0732.52
CORECIVIC ORDUSD18.67-0.06-0.2918.6418.6918.5818.92
Cornerstone Building Brand.USD82.76-0.78-0.9382.6782.9082.7084.81
Cornerstone Total Return C.USD7.96+0.04+0.447.957.96
CORNING INCUSD87.37+1.53+1.7887.3587.3686.4487.76
Corpay Ord ShsUSD286.48+2.03+0.71286.31286.62284.86289.90
Corporate Office Propertie.USD26.77+0.45+1.6926.5626.95
Corteva Ord ShsUSD63.71+0.23+0.3663.7063.7263.4463.90
Corvus Pharmaceuticals Ord.USD7.60+0.44+6.157.597.617.207.63
Cosciens Biopharma Ord ShsUSD2.72-0.36-11.692.562.62
Cosmos Health Ord ShsUSD1.03-+0.191.031.051.021.07
Costamare IncUSD11.46-0.17-1.4611.4511.4711.3711.76
CoStar Group Inc.USD78.62+0.96+1.2378.6078.6277.5878.63
Coterra Energy Ord ShsUSD23.53-0.22-0.9123.5223.5323.4923.91
Coterra Energy Ord Shs--
COTY CL A ORDUSD4.13+0.01+0.244.134.144.104.18
Coupang Ord Shs Class AUSD31.42+0.26+0.8231.4131.4231.1031.49
Coursera Ord ShsUSD9.27-1.30-12.269.269.279.009.88
Covanta Holding Ord ShsUSD15.50-0.12-0.7715.4915.50
Covia Holdings Ord Shs--
CREDIT SUISSE GRP ADR REPT.USD0.89+0.01+1.02--
Crescent Acquisition Ord S.USD9--3.40510
Crescent Energy CompanyUSD8.45-0.09-1.008.448.458.448.68
Crescent Point Energy Corp.USD8.59-0.02-0.17--
Crestwood Equity Partners .USD29.72-0.02-0.0729.5529.73
Crestwood Equity Partners .--
CRH ADR Representing 1 Ord.--
CRH ADR Representing 1 Ord.USD120.57+2.70+2.29120.56120.59119.22120.85
Crinetics Pharmaceuticals .USD41.04+0.96+2.3841.0341.1039.9741.52
Cronos Group Ord ShsUSD2.56+0.08+3.022.552.562.482.57
Crown Castle International.USD98.08-0.19-0.1998.0698.1097.5299.19
Crown Holdings Ord ShsUSD99.39+0.42+0.4299.3899.4398.3099.86
Crucible Acquisition UnitsUSD10.00-0.03-0.29--
CRYOLIFE INC (CRY)--
CRYOLIFE INC (CRY)USD43.65+0.25+0.5843.5843.7043.1143.91
CS Disco Inc--
CS Disco IncUSD7.01+0.02+0.297.017.046.987.15
CSX ORDUSD36.00+0.47+1.3235.9936.0035.5336.01
CTO Realty Growth Ord ShsUSD16.38+0.06+0.3716.3716.3916.3016.47
CubeSmart REIT Ord ShsUSD42.05+0.15+0.3642.0542.0642.0442.49
Cue Biopharma Ord ShsUSD0.79-0.01-0.810.780.800.760.80
Cullen Frost Bankers Ord S.--
Cullen Frost Bankers Ord S.USD124.65+1.11+0.89124.61124.73124.22125.67
CULP INC--
CULP INCUSD4.20-0.05-1.184.174.204.164.28
CUMMINS ORDUSD421.09+3.35+0.80420.70420.95420.00423.03
Curbline Properties Ord Sh.USD24.60+0.38+1.5524.5724.6023.8824.60
Curtiss Wright Ord ShsUSD566.89+8.01+1.43566.88567.47563.29572.40
CVR Energy Ord ShsUSD39.68+0.53+1.3539.6139.6938.7740.27
CVRx Ord ShsUSD10.28+0.20+1.9810.2710.2910.0310.31
CVS HEALTH ORDUSD81.87+0.80+0.9981.8681.8981.1081.99
Cybin IncUSD--
Cybin IncUSD6.205+0.205+3.426.2006.2106.0006.205
CYCLERION THERAPEUTICS ORDUSD2.13+0.02+0.942.112.172.112.19
CYNGN ORDUSD4.91+0.04+0.814.884.904.835.04
D R HORTON ORDUSD159.18+0.63+0.40159.18159.24159.11161.58
D Wave Quantum Ord Shs--
D Wave Quantum Ord ShsUSD33.21+2.15+6.9233.1633.1932.5135.19
Dada Nexus 1 ADS Represent.USD1.99+0.01+0.251.961.97
Dakota Gold Ord ShsUSD4.56+0.08+1.674.914.92
Dakota Gold Ord ShsUSD4.1750-0.0350-0.834.17004.18004.14004.2468
DANA HOLDING ORDUSD19.89+0.04+0.2019.8919.9019.3420.14
Danaher Ord ShsUSD222.78+0.05+0.02222.76222.88222.23225.05
Danaos Ord ShsUSD87.06-0.20-0.2387.0687.4886.8287.94
DANIMER SCIENTIFIC CL A OR.USD4.12-0.60-12.71--
Daqo New Energy ADR Repres.USD26.23+0.03+0.1226.2126.2425.9226.87
DARDEN REST STKUSD184.64-1.82-0.98184.64184.83184.36187.27
Darling Ingredients Inc.USD34.91+0.24+0.6934.8934.9134.2534.96
Datchat Ord ShsUSD2.67+0.38+16.592.572.69
Dave and Busters Entertain.USD17.59-0.15-0.8517.5917.6017.1918.09
Dave Ord Shs Class AUSD251.74+10.78+4.47251.00252.45245.00255.50
Dayforce Ord ShsUSD68.4950-0.0050-0.0168.490068.510068.480068.5500
DCP Midstream Units--
DCP Midstream UnitsUSD38.29+0.30+0.7938.2538.30
DECKERS OUTDOOR ORDUSD89.59-12.95-12.6389.5989.6186.8390.95
DECKERS OUTDOOR ORD--
DEERE ORDUSD471.80+2.38+0.51471.70471.88470.55477.60
Defiance Next Gen Connecti.USD40.01--40.6540.84
Delek Logistics Partners L.USD--
Delek Logistics Partners L.USD45.29+0.18+0.3944.8645.3744.9545.29
Dell Technologies Ord Shs .USD158.74+4.51+2.92158.74158.77156.80159.94
Delta Air Lines Inc.USD61.27+2.50+4.2661.2661.2959.3861.82
Deluxe Ord ShsUSD19.37+0.30+1.5719.3719.3819.2019.45
Denbury Ord ShsUSD88.69-0.20-0.23--
DENISON MINES (DNN)USD2.81+0.08+2.932.802.812.712.85
DermTech Inc.USD0.09-0.01-11.32--
Descartes Systems Group Or.USD96.62-0.38-0.3996.6396.6996.5897.71
Descartes Systems Group Or.--
DESKTOP METAL CL A ORDUSD4.98+0.07+1.41--
Despegar com Ord Shs--
Despegar com Ord ShsUSD19.50+0.03+0.13--
Destiny Tech100 Ord ShsUSD24.53+0.59+2.4624.5024.9024.4525.06
DEUTSCHE BANKUSD33.59+0.21+0.6133.5833.5933.4333.77
DEVON ENERGY ORD--
DEVON ENERGY ORDUSD32.98-0.47-1.3932.9732.9832.9333.65
DHT Holdings Ord ShsUSD12.50-0.13-0.9912.4912.5012.3912.77
DIAGEO ADR REP 4 ORDUSD96.52-0.35-0.3696.5096.5396.0996.86
DIAGEO ADR REP 4 ORD--
Diamond S Shipping Ord ShsUSD--
Diana Shipping Equity Warr.USD0.11-+0.190.100.110.100.11
DIANA SHIPPING ORDUSD1.71+0.02+0.891.691.711.691.73
Dicks Sporting Ord ShsUSD225.88-1.99-0.87225.65226.00225.26231.99
Diebold Nixdorf IncUSD59.05+1.23+2.1358.8959.1058.1559.10
Diebold Nixdorf Ord Shs--
Digital Realty Trust REIT .--
Digital Realty Trust REIT .USD179.93+4.54+2.59179.84180.07176.08182.48
DigitalOcean Holdings Inc.USD39.41-0.20-0.5039.3939.4339.3840.76
DILLARDS CL A ORD--
DILLARDS CL A ORDUSD602.29+0.26+0.04601.00601.72602.20612.48
DINEEQUITY ORDUSD27.93+0.01+0.0427.9027.9427.5428.47
Diodes Ord ShsUSD57.34-0.51-0.8857.1857.3657.1058.80
Direxion Daily Financial B.USD--
Direxion Daily Financial B.USD42.01-1.55-3.5641.9742.0141.9043.00
Direxion Daily FTSE China .USD--
Direxion Daily FTSE China .USD50.78+0.51+1.0150.7450.7650.5951.27
Disc Medicine Ord ShsUSD84.98+1.29+1.5484.8385.0184.0885.61
DISCOVER FINANCIAL SERVICE.USD200.21-0.27-0.13--
Diversified Energy Company.USD13.08+0.07+0.5413.0513.1013.0813.27
Diversified Healthcare Ord.USD4.30-0.01-0.124.294.304.244.36
dMY Technology Group Ord S.USD--
dMY Technology Group Ord S.10.65+0.05+0.4710.6410.66
Docebo Ord ShsUSD28.07+0.18+0.6528.0728.0827.7728.19
DOLBY LABS CL A ORDUSD67.63+0.04+0.0667.5967.6867.3168.15
Dole Ord ShsUSD12.93-0.13-1.0012.9312.9412.9213.10
Dole Ord Shs--
Dole Ord ShsUSD13.60+0.02+0.1513.6013.61
DOLLAR GENERAL ORDUSD102.32-0.67-0.65102.29102.40101.71103.78
DOMINION ENERGY ORDUSD61.03+0.35+0.5861.0461.0560.7361.67
Dominos Pizza Inc.USD416.15-5.61-1.33415.88416.23414.93423.69
Donaldson Ord Shs--
Donaldson Ord ShsUSD83.37+0.02+0.0283.3483.3983.1484.14
Donegal Group Ord Shs Clas.USD19.24-0.07-0.3619.2219.2419.1819.49
Donnelley Financial Soluti.54.14-0.28-0.5154.0254.1553.7655.35
DoorDash Inc.USD259.84+5.25+2.06259.60259.92253.24261.68
Dorian LPG LTDUSD--
Dorian LPG LTDUSD27.72-0.49-1.7427.6727.7527.7028.56
DoubleVerify Holdings Ord .USD12.27+0.35+2.8912.2612.2712.0012.30
Douglas Elliman Ord ShsUSD2.70+0.09+3.452.692.702.652.72
Douglas Emmett REIT Ord Sh.USD13.37-0.01-0.0713.3613.3713.3313.53
Douglas Emmett REIT Ord Sh.--
Dover Ord ShsUSD178.43-2.80-1.54178.36178.44177.54180.80
Dow Ord ShsUSD24.75+0.24+0.9824.7424.7524.2024.90
Doximity Ord Shs Class AUSD67.59+1.34+2.0267.5567.6067.0568.12
DR REDDYS LABORATORIES ADR.--
DR REDDYS LABORATORIES ADR.USD14.65+0.03+0.1714.6414.6514.6014.94
DRDGold Ltd--
DRDGold LtdUSD25.14-0.45-1.7425.0925.1425.1025.66
Dream Finders Homes Inc.USD23.53+0.36+1.5723.5023.5623.3823.80
Drive Shack REIT Ord ShsUSD0.17-0.04-20.74--
Driven Brands Holdings Ord.USD15.31-0.20-1.2615.3015.3115.2315.61
DT Midstream Ord ShsUSD105.36-0.63-0.59105.27105.43105.00106.86
DTE ENERGY ORDUSD141.53-0.02-0.01141.50141.57141.28142.43
Ducommun Ord ShsUSD100.96+1.08+1.08100.94100.9899.28101.15
Duke Energy Ord ShsUSD127.55+0.29+0.23127.52127.56126.98128.44
Duke Realty REIT Ord ShsUSD62.70+0.75+1.2062.7162.75
Dutch Bros Ord Shs Class AUSD56.69-0.45-0.7956.6656.7256.4058.39
Dutch Bros Ord Shs Class A--
DXC Technology Co.USD13.59+0.22+1.6113.5813.5913.4913.64
DYADIC INTL INCUSD1.15-0.03-2.531.151.271.141.27
Dynatrace Inc.USD50.36+0.42+0.8450.3550.3750.1951.11
Dynavax Technologies Ord S.USD10.33+0.14+1.3210.3210.3310.1910.34
Dynex Capital REIT Ord ShsUSD13.40+0.17+1.3213.4013.4113.3013.51
Dynex Capital REIT Ord Shs--
E2open Parent HoldingsUSD3.30+0.01+0.153.283.31
Eagle Point Credit Company.--
Eagle Point Credit Company.USD6.26+0.15+2.376.256.266.146.27
EastGroup Properties REIT .USD177.6-1.8-1.02177.5177.9173.0180.6
EASTMAN CHEMICALUSD62.68-0.40-0.6362.6862.7362.5963.61
Eastman Kodak Ord ShsUSD6.73+0.23+3.466.726.736.556.82
EATON ORDUSD378.20+5.80+1.56377.80378.20377.38381.31
EchoStar Ord Shs Class A--
EchoStar Ord Shs Class AUSD73.67+0.64+0.8773.6273.7073.3874.89
ECOLAB ORDUSD276.55+1.53+0.56276.43276.59274.73277.90
Ecopetrol ADR Representing.9.23+0.08+0.829.229.239.179.30
EDISON INTERNATIONAL ORDUSD57.57+0.30+0.5257.5657.5857.3057.92
EDUCATIONAL DEVELOPMENT OR.USD1.49+0.02+1.361.491.521.421.51
EDWARDS LIFESCIENCES ORDUSD76.55+0.02+0.0376.5376.5576.2977.16
EL POLLO LOCO HOLDINGS ORDUSD9.56+0.17+1.769.549.579.359.62
Elanco Animal Health Inc.USD--
Elanco Animal Health Inc.USD22.13+0.36+1.6322.1222.1321.8622.26
Elastic Ord ShsUSD89.13+1.98+2.2789.1089.1588.0490.07
Eldorado Gold CorporationUSD25.97-0.28-1.0725.9525.9825.6626.36
ELECTROCORE ORDUSD4.98+0.08+1.634.985.024.895.04
Element Solutions Ord ShsUSD26.24+0.27+1.0226.2326.2426.0626.32
Elevance Health Ord ShsUSD341.97-4.31-1.24341.77342.07340.04349.03
ELF Beauty Ord ShsUSD124.36-0.67-0.53124.27124.44123.99127.75
ELI LILLY ORDUSD832.28+11.24+1.37831.85832.43812.50834.10
Ellington Financial Ord Sh.USD13.43-0.05-0.3713.4213.4313.4113.59
Eltek Ord ShsUSD11.23-0.03-0.2711.1811.2511.3311.33
Embotelladora Andina ADR R.USD19.90+0.02+0.1019.1022.02
Embraer ADR Representing F.USD64.07-0.13-0.2064.0964.1463.7464.73
EMC Corp.31.31+0.17+0.5631.2431.5931.3131.31
Emclaire Financial Ord ShsUSD31.60-1.10-3.33--
EMCOR Group Ord ShsUSD749.93+53.65+7.70749.04749.76729.89752.00
Emergent BioSolutions Ord .USD9.98+0.32+3.329.969.999.8510.04
EMERSON ELECCOUSD133.34+0.15+0.12133.32133.37132.87134.57
Empire State Realty Trust .--
Empire State Realty Trust .USD8.02+0.21+2.628.018.027.738.02
EMX Royalty Corp.USD4.34+0.03+0.584.334.344.314.44
Enbridge Ord ShsUSD46.86-0.32-0.6746.8646.8746.7847.31
Encore Energy Ord ShsUSD3.00+0.05+1.692.993.002.913.04
Encore Wire Ord ShsUSD289.84+0.01-289.81290.10
Encore Wire Ord Shs--
Endava LtdUSD--
Endava LtdUSD9.13+0.42+4.829.129.148.799.13
ENDEAVOUR SILVER ORDUSD--
ENDEAVOUR SILVER ORDUSD8.02-0.04-0.508.018.027.918.18
Energizer Holdings Inc.USD--
Energizer Holdings Inc.USD24.41-0.12-0.4924.3924.4324.3524.92
Energy Focus Inc.USD2.88+0.05+1.772.832.892.812.89
ENERGY FUELS ORD--
ENERGY FUELS ORDUSD21.18-0.09-0.4021.1621.1920.3722.85
Energy Transfer Equity LP35.93--35.9035.91
ENERGY TRANSFER EQUITY UNTUSD10.13----
Energy Vault Holdings Ord .USD3.53+0.16+4.603.513.533.473.73
Enerplus Ord ShsUSD20.05+0.09+0.46--
Enersis Americas SAUSD4.82-0.23-4.55--
Eneti Ord ShsUSD8.69+0.32+3.828.688.70
Eneti Ord ShsUSD11.33+0.01+0.09--
Enfusion Ord Shs Class AUSD10.77-0.03-0.28--
ENI ADRUSD36.93+0.73+2.0236.9236.9536.5837.23
Enlight Renewable Energy L.USD34.34+0.30+0.8834.0034.5033.5734.50
Ennis Ord Shs--
Ennis Ord ShsUSD16.84-0.13-0.7716.8416.8616.8417.14
Enovix CorporationUSD12.40+0.92+8.0112.3912.4111.8012.54
Enservco Ord ShsUSD+1.63+100.001.501.63
Enservco Ord ShsUSD0.27+0.01+3.780.250.29
Entegris Ord Shs--
Entegris Ord ShsUSD92.97+2.22+2.4592.9393.0091.5993.62
Entercom Communications Or.5.03--5.035.04
ENTERGY CORPUSD96.60+0.93+0.9796.5796.6095.7497.22
Enterprise Financial Servi.USD55.34+0.96+1.7755.2955.4554.8455.44
Enterprise Products Partne.USD31.01+0.06+0.1931.0131.0230.9631.14
ENTRAVISION COMMS A ORDUSD2.02-0.01-0.552.012.022.012.07
Enveric Biosciences IncUSD0.64+0.03+4.870.640.640.610.67
Enveric Biosciences Inc.--
Enviva Ord ShsUSD0.42+0.01+2.22--
EOG RESOURCESUSD106.76-1.32-1.22106.71106.81106.52108.32
Eos Energy Enterprises Inc.USD16.09+1.73+12.0516.0916.1014.9616.30
EPAM SYSTEMS ORDUSD158.71+1.98+1.26158.96159.14156.26160.07
EPR Properties REIT Ord Sh.USD54.08-0.20-0.3754.0654.1153.8754.65
EQT ORD--
EQT ORDUSD53.41-0.15-0.2853.4053.4452.9154.00
Equinor ASAUSD24.20-0.77-3.1024.1924.2024.1324.60
EQUINOX GOLD ORDUSD11.06-0.14-1.2511.0611.0710.9811.23
Equitrans Midstream Ord Sh.USD12.56+0.21+1.69--
Equitrans Midstream Ord Sh.--
Equity Residential REIT Or.USD63.59+0.26+0.4163.5863.6063.1763.72
Eros STX Global Ord Shs Cl.USD2.10+0.53+25.24--
ESAB Ord ShsUSD120.50-2.84-2.30120.31120.65120.08123.04
ESS TECH ORDUSD4.88+0.04+0.834.824.904.484.90
ESS Tech Ord Shs--
Essential Properties Realt.USD31.25-0.61-1.9131.2331.2630.1431.41
Essential Properties Realt.USD--
Essential Utilities Ord Sh.USD41.28-0.02-0.0541.2741.2940.9941.76
ESSEX PROPERTY REITUSD265.28+1.52+0.58264.94265.34263.76265.88
Estee Lauder Ord Shs Class.USD102.11+2.62+2.63102.10102.14100.64102.54
Ethan Allen Interiors Inc.USD27.61+0.05+0.1827.6127.6327.5427.91
Ethan Allen Interiors Inc.USD--
Eton Pharmaceutcials Ord S.USD18.74+0.20+1.0818.7118.7418.6918.96
Eton Pharmaceutcials Ord S.--
Euro Tech Holdings Ord ShsUSD1.27+0.05+4.101.211.261.231.27
EuroDry Ord ShsUSD12.06-0.09-0.7412.0012.5911.9812.30
EuronavUSD16.32+0.01+0.06--
Euronet Worldwide Inc.USD83.76+0.32+0.3883.6783.8082.8085.50
Euroseas Ord ShsUSD55.29-0.42-0.7555.0055.6755.0057.15
Eve Holding Ord ShsUSD4.44+0.10+2.304.434.444.354.51
Eveest Reinsurance Group A.USD276.75+3.04+1.11255.36298.49
Eventbrite Inc.USD2.36-0.02-0.632.352.362.362.41
Everbridge Ord ShsUSD35.00+0.01+0.0334.9935.01
Evercore Partners A AktieUSD322.20+4.48+1.41321.88322.91321.10326.20
Evercore Partners A AktieUSD--
Everest Reinsurance Group .USD346.80-2.48-0.71346.80347.10345.64350.45
Evergy Ord ShsUSD78.18+0.29+0.3778.1878.2077.8578.75
EverQuote Ord Shs Class AUSD20.15+0.15+0.7620.1520.1719.8520.23
EVERSOURCE ENERGY ORDUSD74.82+0.93+1.2674.8174.8373.7075.05
Everus Construction Group .USD93.84+6.34+7.2493.7693.9790.2594.20
Evgo Inc.USD4.17+0.09+2.084.164.174.104.24
Evogene LtdUSD1.25+0.03+2.461.251.271.211.26
Evoqua Water Technologies .USD49.96+0.55+1.10--
Evotec SE Sponsored ADRUSD4.05+0.01+0.254.054.124.054.11
Excelerate Energy Ord Shs .--
Excelerate Energy Ord Shs .USD26.05+0.35+1.3626.0526.1125.4526.05
Exela Technologies 6 00 Cu.USD1.09-0.16-13.01--
EXICURE ORDUSD5.13+0.29+5.995.095.264.705.26
eXp World Holdings Inc.USD12.51-0.06-0.4512.5012.52
Exponent Ord ShsUSD69.44+0.48+0.6969.3969.4768.8169.46
Express Ord ShsUSD9.70-0.39-3.879.5010.00
Extra Space Storage REIT O.--
Extra Space Storage REIT O.USD150.56-0.26-0.17150.49150.62150.52152.64
Exxon Mobil Corp. USD115.53-0.46-0.39115.52115.53115.30116.41
EZCORP Non Voting Ord Shs .--
EZCORP Non Voting Ord Shs .USD18.18+0.08+0.4418.1818.2018.1018.43
F&G Annuities and Life Ord.--
F&G Annuities and Life Ord.USD29.70+0.37+1.2629.6529.7329.4329.76
FABRINET ORDUSD421.2800+6.2900+1.52420.2800422.2800420.0200428.5000
Factset Research Systems I.USD287.61+0.77+0.27287.38287.79285.29289.59
Factset Research Systems I.USD--
Fair Isaac Ord ShsUSD1 667.00+51.64+3.201 665.241 668.211 624.501 667.54
Fair Isaac Ord Shs--
Far Peak Acquisition Ord S.USD10.21+0.01+0.05--
Far Peak Acquisition Ord S.USD9.87-0.01-0.059.869.87
Farfetch Class A Ord ShsUSD0.64-0.10-15.29--
Farmer Brothers Co.USD1.73+0.02+1.171.731.741.711.79
Farmers and Merchants Banc.USD24.65+0.45+1.8624.3624.6224.4624.84
Farmland Partners Inc.USD10.26-0.04-0.3410.2510.2610.2010.32
Farmland Partners Inc.USD--
Fastly Inc.USD8.37+0.21+2.518.378.388.268.45
Federal Agricultural Mortg.USD107.50-1.74-1.59107.51108.90
Federal Agricultural Mortg.USD163.38+1.87+1.16163.75164.00162.28164.50
Federal REIT OrdUSD101.78+1.00+0.99101.74101.82101.03101.94
Federated Hermes Ord Shs C.USD33.75-0.31-0.9133.7433.77
Federated Hermes Ord Shs C.USD48.57-1.64-3.2748.4848.5948.2650.61
FEDEX ORDUSD241.14+2.97+1.25241.17241.36238.44241.82
Femasys Ord ShsUSD0.59-0.02-2.880.590.600.580.73
FERRARI ORDUSD409.90+7.05+1.75409.82410.23407.55411.39
Ferroglobe Ord ShsUSD5.12+0.09+1.695.115.125.075.18
Fidelity National Financia.USD57.36+0.60+1.0657.3357.3756.6157.47
FIDELITY NATIONAL INFORMAT.USD68.12+0.60+0.8868.1168.1267.5968.98
Figma Ord ShsUSD54.4+1.0+1.8754.454.454.155.5
FIGS Ord Shs Class AUSD8.35+0.07+0.858.358.368.278.42
Financial Institutions Ord.USD29.03+2.55+9.6329.0129.1027.8429.25
Financial Institutions Ord.--
FinVolution GroupUSD6.99+0.17+2.426.986.996.917.02
FinVolution GroupUSD--
First American Financial O.USD64.52+0.98+1.5464.4764.5664.2165.76
First American Financial O.--
First Horizon National Cor.USD20.95+0.39+1.8720.9420.9520.5921.02
First Horizon National Cor.USD--
First Interstate BancSyste.--
First Interstate BancSyste.USD31.72+0.48+1.5431.7031.7231.4932.01
FIRST MAJESTIC SILVER ORDUSD12.73-0.17-1.2812.7212.7312.6913.04
First of Long Island Ord S.--
First of Long Island Ord S.USD11.87+0.03+0.25--
First Republic Bank Ord Sh.USD3.51-2.68-76.35--
First Savings Financial Gr.USD30.79+0.55+1.8030.7631.0030.6931.05
FIRST WAVE BIOPHARMA ORDUSD7.88+0.28+3.687.827.88
First Wave BioPharma Ord S.--
FirstEnergy Ord ShsUSD46.49-0.03-0.0646.4946.5046.4246.99
FirstMark Horizon Acquisit.USD--
Fiserv Inc.USD125.99+2.03+1.64125.98126.03124.86126.23
Fisker Inc.USD0.09-0.04-28.53--
Fitbit Inc.6.93--6.926.93
FIVERR INTERNATIONAL ORDUSD23.12+0.21+0.9223.1223.1622.7823.45
Flagstar Financial IncUSD12.04+0.48+4.1112.0312.0411.6812.05
FleetCor Technologies Ord .USD303.31-2.49-0.81--
Flex LNG Ord ShsUSD25.04-0.24-0.9524.9225.0525.0325.36
Flex LNG Ord ShsUSD--
FLEXION THERAPEUTICS ORDUSD25.7500+0.0651+0.2525.200026.300025.720025.7521
Flexshopper Ord ShsUSD0.19+0.01+2.700.190.20
FLEXTRONICS INTLUSD64.47+0.58+0.9064.4564.4864.1165.59
Floor & Decor Holdings Inc.USD72.51+1.32+1.8572.4972.5172.0473.37
Floor & Decor Holdings Inc.USD--
FLORA GROWTH ORDUSD13.66-0.21-1.5013.6013.6613.6414.12
Flotek Industries IncUSD16.80-1.01-5.6516.7616.8316.7418.05
Flotek Industries Ord Shs--
FLOWERS FOODS ORDUSD12.54-0.03-0.2012.5312.5412.4712.66
FLOWERS FOODS ORDUSD--
FLOWERS.COM ORD SHS CLASS .USD4.80+0.04+0.844.804.814.474.84
Flowserve Ord ShsUSD53.18+0.52+0.9953.1653.1952.8453.51
Fluence Energy Ord Shs Cla.USD19.00+2.97+18.5318.9819.0117.0819.21
FLUENT ORDUSD2.15-0.01-0.462.132.162.122.17
Fluent Ord Shs--
Fluor Corp.USD49.0350+1.3650+2.8649.020049.030048.385149.1300
Flutter Entertainment Ord .USD245.53-5.77-2.29245.36245.68245.20255.26
FMC CorpUSD30.47+0.17+0.5630.4730.4830.2930.81
Fncb Bancorp Ord ShsUSD6.75+0.34+5.045.958.03
Foley Trasimene Acquisitio.15.10--15.0715.10
FOOT LOCKER INCUSD24.02-0.09-0.3524.0026.10
Ford Motor Co.USD13.90+1.56+12.6613.9013.9112.7213.92
FORESIGHT AUTONOMOUS HOLDI.USD2.39+0.04+1.702.392.602.352.40
FOREST ROAD ACQUISITION CL.USD12.00--11.9612.00
Forestar Group Ord Shs--
Forestar Group Ord ShsUSD26.32+0.31+1.1726.2826.3526.1526.51
Forge Global Holdings Ord .USD16.57+0.34+2.0916.4116.5616.3116.96
Fortis Ord ShsUSD44.02-0.09-0.2044.0544.07
Fortis Ord ShsUSD51.47-0.19-0.3751.4651.4851.3651.67
Fortive Ord Shs49.53-0.09-0.1849.5349.5449.1649.98
Fortress Transportation an.--
Fortress Value Acquisition.USD9.90--9.869.91
Fortuna Silver Mines Ord S.USD8.07-0.15-1.778.068.078.068.29
Fortuna Silver Mines Ord S.--
Fortune Brands Home And Se.USD61.91-1.31-2.07--
Forward Air Corp.USD19.65+0.69+3.6419.6119.6718.8019.90
Forza X1 Ord ShsUSD0.26-0.02-8.09--
Foundation Building Materi.USD15.86+0.01+0.0615.8615.88
FOXO TECHNOLOGIES CL A ORDUSD0.24-0.02-7.300.110.12
FOXO Technologies Ord Shs .--
FRANCO NEVADA ORD (FNNVF)USD190.93-0.38-0.20190.76190.99189.15191.82
Franklin Covey Ord ShsUSD18.70-0.27-1.4218.6718.7118.6819.52
Franklin ResourcesUSD22.75+0.08+0.3322.7422.7522.4923.02
FREEPORT MCMORAN COP & GLD.USD41.40+0.17+0.4041.3941.4040.4641.56
FREIGHTCAR AMERICA ORDUSD9.95+0.49+5.139.919.959.559.96
Fresenius Medical Care ADR.USD27.32+0.40+1.4927.3127.3427.0727.38
FREYR Battery Ord ShsUSD1.89-0.01-0.531.881.89
Friedman Industries Ord Sh.USD21.08+1.19+5.9620.9321.2220.0321.16
Frontline PlcUSD23.61-0.74-3.0423.6023.6123.5224.20
FS KKR Capital Ord ShsUSD21.02-0.56-2.5821.0221.03
FS KKR Capital Ord ShsUSD15.22+0.17+1.1315.2215.2315.1115.28
FTAI AVIATION ORDUSD179.62+1.42+0.80179.37179.55178.60182.26
FTAI Infrastructure Ord Sh.--
FTAI Infrastructure Ord Sh.USD5.71+0.17+2.985.705.715.605.82
FTC Solar Ord ShsUSD8.82+0.41+4.888.798.908.318.88
FuboTV Inc.USD3.64+0.05+1.253.633.643.633.71
Fulgent Genetics Inc.USD23.78+0.16+0.6823.7423.7823.4623.86
Fury Gold Mines Ord ShsUSD0.64--0.170.620.640.630.66
Fusion Acquisition Ord Shs.--
Fusion Acquisition Ord Shs.3.20-0.71-18.163.163.202.903.45
Fusion Fuel Green Ord Shs .USD4.73-0.05-1.054.734.774.704.80
Fusion Pharmaceuticals Ord.USD21.55+0.03+0.1421.5521.70
Futu Holdings LtdUSD180.33+9.64+5.64180.22180.35174.91183.50
Futurefuel Corp.USD4.15+0.03+0.734.144.154.134.18
G1 Therapeutics Inc.USD7.15--7.147.16
GAIN CAPITAL HOLDINGS ORD6.04--6.056.06
GALECTIN THERAPEUTICS ORDUSD5.30+0.17+3.375.305.355.175.36
Galera Therapeutics Ord Sh.USD0.15-0.07-32.59--
Galileo Acquisition Corp.USD8.54--8.528.58
Galmed Pharmaceuticals Ord.USD1.39+0.02+1.461.381.401.361.39
GAMESTOPUSD23.33-0.30-1.2723.3323.3423.2223.60
Gaming and Leisure Propert.USD45.00-0.06-0.1244.9945.0044.9245.42
Gan Ord ShsUSD1.97+0.01+0.511.961.97
GAP ORDUSD24.55+1.03+4.38--
GARMIN ORDUSD251.58+1.41+0.56251.45251.58250.68252.97
Garrett Motion Ord ShsUSD16.36+1.43+9.5416.3516.3615.0916.55
GASLOG ORDUSD--
Gaslog Partners UnitsUSD--
Gaslog Partners UnitsUSD8.64-0.01-0.06--
Gates Industrial Ord ShsUSD26.2000+0.1500+0.5826.200026.210026.140026.4500
Gatos Silver Ord ShsUSD14.38-0.48-3.33--
GBS Ord ShsUSD0.4732-0.0076-1.61--
GBS Ord Shs--
GE Healthcare Technologies.USD77.7900+0.5650+0.7377.780077.790077.140078.3300
GE Vernova LLCUSD593.29-1.87-0.31593.40593.74591.20613.81
GEE Group Inc.USD0.21--0.150.200.210.210.21
Gemini Therapeutics Ord Sh.USD1.35----
Gen Digital Inc.USD27.28+0.09+0.3127.2727.2827.2227.54
GeneDx Holdings Ord Shs Cl.USD128.25+3.18+2.54128.09128.46126.00130.61
Generac Holdings Inc.USD191.84+2.80+1.48191.73191.92191.39195.20
Generac Holdings Inc.--
GENERAL DYNAMICS ORDUSD345.40+3.90+1.14345.31345.55343.55360.22
General Electric Co.USD304.91-1.48-0.48304.79304.95303.96310.30
GENERAL MILLS ORDUSD47.45-0.49-1.0147.4447.4547.4348.06
General Motors Co.USD69.13+2.28+3.4169.1269.1467.2969.19
Genesco Ord Shs30.51+0.34+1.1330.4530.5530.2430.61
Genesis Park Acquisition O.USD--
Genius Group Ltd.USD0.8598-0.0102-1.170.85610.86860.85010.8993
Genius Sports Ord ShsUSD12.07+0.07+0.5412.0612.0711.9012.17
Genius Sports Ord ShsUSD4.33+0.23+5.614.324.33
Genmab 10 Sponsored ADR Or.USD29.82-0.06-0.1829.8129.8229.4629.93
Genpact Ord ShsUSD39.78-0.04-0.1039.7839.7939.5640.01
Genuine Parts Co.USD131.36-1.90-1.43131.36131.42131.32134.37
GENWORTH FINANCIAL CL A OR.USD8.60+0.08+0.888.598.608.548.63
GENWORTH FINANCIAL CL A OR.USD--
Geo Group REIT Ord ShsUSD17.17-0.17-0.9817.1517.1717.1417.65
GERDAU SA ADR REPSG 1 PRFUSD3.39+0.01+0.303.383.393.383.43
GERON ORDUSD1.23+0.01+0.411.221.231.221.26
Getnet Adquirencia e Servi.USD1.88+0.01+0.27--
Getnet Adquirencia e Servi.--
Getty Images Holdings Ord .USD28.47-2.64-8.4728.2028.73
Getty Images Holdings Ord .USD2.11-0.05-2.312.112.122.112.23
Getty Realty REIT Ord ShsUSD28.09-0.14-0.5028.0328.0827.9928.39
Getty Realty REIT Ord ShsUSD29.97-0.09-0.3029.9830.01
GigaCloud Technology Ord S.USD28.90+1.11+3.9928.8728.9728.3729.84
GigCapital2 Ord Shs10.01-0.03-0.3010.0110.02
GigCapital3 Ord Shs7.82--7.807.84
Gildan Activewear Inc.USD60.52-0.23-0.3860.5260.5560.4561.06
Ginkgo Bioworks Holdings I.--
Ginkgo Bioworks Holdings I.USD13.42+0.21+1.5913.3813.4413.2813.77
Gitlab Ord Shs Class AUSD48.87+0.75+1.5648.8648.8848.5349.58
Gladstone Commercial REIT .USD11.47+0.13+1.1511.4711.4811.3311.51
Gladstone Investment Corp.USD14.01+0.05+0.3314.0114.0313.9314.05
Gladstone Land REIT Ord Sh.USD9.14+0.18+1.979.139.149.009.19
Gladstone Land REIT Ord Sh.--
Global Business Travel Gro.--
Global Business Travel Gro.USD8.03+0.13+1.588.028.037.908.07
Global Cord Blood Ord ShsUSD2.30-0.01-0.432.272.31
Global Cord Blood Ord ShsUSD2.98+0.76+25.44--
Global Medical REIT Ord Sh.USD32.09+0.10+0.3031.9932.1331.9632.21
Global Medical REIT Ord Sh.USD10.67-0.17-1.5710.6710.68
Global Partners UnitsUSD45.69-0.28-0.6144.8945.7145.6646.37
GLOBAL PAYMENTS ORDUSD87.98+0.50+0.5787.9688.0187.4989.01
Global Ship Lease Inc.USD--
Global Ship Lease Inc.USD28.41-0.14-0.4928.3728.4628.1328.78
Globalstar Voting Ord ShsUSD45.44+1.38+3.1345.3545.5044.0045.72
GLOBANT ORDUSD59.70-0.21-0.3559.7259.7959.1260.98
GLOBANT ORDUSD--
Globe Life Inc.USD134.47-1.23-0.91134.45134.50133.29135.48
Globus Medical Ord Shs Cla.USD62.39-0.42-0.6662.3462.3862.1863.18
Globus Medical Ord Shs Cla.--
GNC Holdings Ord Shs Class.USD2.74+0.08+3.012.742.75
GODADDY CL A ORDUSD131.24-1.20-0.90131.16131.30130.64133.52
Gol Linhas AAreas Intelige.USD2.72+0.09+3.13--
Gol Linhas AAreas Intelige.--
GOLD FIELDS ADR REP 1 ORDUSD40.24-0.96-2.3340.2640.2740.1341.18
GOLD FIELDS ADR REP 1 ORD--
GOLD RESOURCE ORD (GORO)USD0.80-0.01-0.970.790.810.790.83
Gold Royalty Corp.USD--
Gold Royalty Corp.USD3.65+0.05+1.393.653.663.553.73
Golden Ocean Group LtdUSD8.00+0.23+2.967.947.95
Goldman SachsUSD779.69+28.91+3.85779.70780.13756.00783.12
Goldman Sachs BDC Ord ShsUSD9.79-0.03-0.319.799.809.769.91
GOLDMINING ORDUSD1.405+0.005+0.361.4001.4101.3801.440
Goosehead Insurance Ord Sh.USD74.61+0.41+0.5574.4474.5271.8874.87
Goosehead Insurance Ord Sh.--
Grab Holdings Ord Shs Clas.--
Grab Holdings Ord Shs Clas.USD5.89+0.17+2.885.885.895.775.91
GrafTech International Ord.USD16.92-0.46-2.6516.7316.9215.8919.10
GrafTech International Ord.--
Grail Ord ShsUSD91.12+8.47+10.2590.9091.3483.7192.79
GRAN TIERRA ENERGY ORDUSD4.02-0.01-0.154.014.023.994.19
Granite Point Mortgage Tru.USD2.78-0.01-0.362.772.782.772.82
Granite Point Mortgage Tru.--
Granite Real Estate Invest.USD57.33+0.48+0.8456.9757.5457.3357.33
GraniteShares Platinum Tru.USD15.50-0.11-0.6715.4915.5015.2615.60
Gravity ADR Representing 2.USD59.45+1.17+2.0159.0859.8958.2859.50
GRAY TELEVISION ORDUSD4.81+0.01+0.234.814.824.804.92
GRAY TELEVISION ORDUSD--
Green Brick Partners Inc.USD68.82+0.37+0.5468.7568.8568.6069.38
Greenbrier Ord Shs45.98+0.66+1.4545.9046.1145.6546.24
Greenpro Capital Ord Shs--
Greenpro Capital Ord ShsUSD1.33-0.01-0.751.341.401.331.39
Greif Ord Shs Class AUSD59.94-0.59-0.9759.8959.9459.6360.53
Grid Dynamics Holdings Ord.--
Grid Dynamics Holdings Ord.USD8.08+0.12+1.518.078.087.968.17
Griffon Corp.USD--
Griffon Corp.USD76.36+0.31+0.4176.3076.3775.9677.45
Grindr Ord Shs--
Grindr Ord ShsUSD15.44+2.77+21.8615.4315.4514.4816.22
Grindrod Shipping Holdings.USD27.48+0.19+0.7127.4527.5027.3727.48
Gritstone bio Ord Shs--
Gritstone bio Ord ShsUSD0.03-0.02-31.78--
Group 1 Automotive Ord Shs--
Group 1 Automotive Ord ShsUSD430.50-0.58-0.13429.89431.14426.56434.93
Groupon Ord ShsUSD21.51+0.30+1.4121.5021.5221.3521.70
GrowGeneration Ord ShsUSD1.79+0.02+0.851.781.791.771.81
GRUBHUB ORD59.89-1.16-1.9059.9059.91
Grupo Aeroportuario del Ce.USD101.92-0.55-0.53101.95102.1598.82104.71
Grupo Financiero Galicia A.USD35.60+0.76+2.1835.5735.6035.0736.10
Grupo Supervielle ADR Repr.--
Grupo Supervielle ADR Repr.USD6.86-0.01-0.156.866.876.567.07
GS Acquisition Holdings Co.USD10.54--10.5410.55
GSK PlcUSD43.24-2.31-5.0643.2343.2442.8543.99
GSX Techedu Inc.USD3.12-0.05-1.583.123.133.123.20
GT BIOPHARMA ORDUSD0.69-0.04-5.600.680.700.660.72
GUESS ORDUSD16.93+0.08+0.4516.9216.9316.8616.94
GUESS ORDUSD--
GXO Logistics Ord ShsUSD54.29+0.56+1.0454.2754.3754.1054.78
H&R Block AktieUSD52.18-0.09-0.1752.1752.1952.0452.65
Haemonetics Corp.USD51.38+0.03+0.0551.3451.3951.2252.09
Haemonetics Corp.USD--
Hafnia Ord ShsUSD6.23-0.15-2.286.226.236.216.32
Hagerty Ord Shs Class A--
Hagerty Ord Shs Class AUSD11.16-0.02-0.1811.1711.2011.1611.33
Haleon PLCUSD9.28-0.10-1.019.279.289.279.35
Haleon PLC--
Hall of Fame Resort Entert.USD0.82-0.06-6.810.800.88
Halliburton Co.USD26.74-0.49-1.7826.7426.7526.6927.21
HALOZYME THERAPEUTICS ORDUSD66.40-0.49-0.7366.4066.4266.2967.28
HANESBRANDS ORDUSD6.87-0.02-0.236.876.886.876.93
Hannon Armstrong Sustainab.USD28.89+0.72+2.5628.8828.9028.4729.08
Hannon Armstrong Sustainab.USD--
HARLEY DAVIDSON ORDUSD28.17+0.54+1.9528.1728.1927.6728.21
HARMAN INTERNATIONAL ORD111.50--111.49111.50
Harmony Biosciences Hldg O.USD30.10+0.50+1.6730.0830.1029.5730.38
HARMONY GOLD MNG ADR REP 1.USD17.47-0.40-2.2417.4717.4817.4617.80
HARPOON THERAPEUTICS ORDUSD23.01+0.02+0.0923.0025.02
Harsco Ord Shs--
Harsco Ord ShsUSD9.16+0.22+2.40--
Harte Hanks Ord ShsUSD3.45-0.01-0.293.423.523.333.56
HARTFORD FINCLUSD124.90-0.36-0.28124.88124.96124.39125.87
HashiCorp Ord Shs Class AUSD34.78-0.03-0.0934.8934.98
Haverty Furniture Companie.USD20.46+0.14+0.6920.4720.5120.4620.73
Haverty Furniture Companie.USD--
Hawaiian Electric Industri.USD11.84+0.19+1.5911.8311.8411.6411.84
HAWAIIAN HOLDINGS INCUSD18.00+0.68+3.7817.9918.00
HCA HOLDINGS ORDUSD453.64+13.48+3.06453.27453.95424.00461.56
HDFC BANK ADR REP 3 ORDUSD--
HDFC BANK ADR REP 3 ORDUSD36.72+0.26+0.7136.7136.7236.2536.79
Health Catalyst Ord ShsUSD3.19+0.13+4.093.183.193.093.20
Healthcare Realty Trust Or.--
Healthcare Realty Trust Or.USD18.78+0.10+0.5118.7718.7818.7018.85
Healthcare Services Group .USD18.45-0.16-0.8618.4418.4618.3318.94
Healthequity Ord ShsUSD96.00-0.35-0.3695.9596.0495.7796.92
Healthpeak Properties Ord .USD17.11+0.36+2.12--
HEART TEST LABORATORIES OR.--
HEART TEST LABORATORIES OR.USD3.28-0.04-1.063.263.353.253.33
Heartland Express Ord ShsUSD8.04-0.03-0.378.048.058.048.15
HECLA MINING ORD--
HECLA MINING ORDUSD12.78-0.16-1.2012.7712.7812.6513.08
HEICO ORDUSD317.36-0.20-0.06317.18317.59315.63320.47
Helmerich and Payne IncUSD25.83+0.14+0.5525.8325.8525.4325.94
HERBALIFE ORDUSD8.43-0.08-0.948.428.438.428.66
Hercules Capital Ord ShsUSD17.65+0.01+0.0317.6417.6517.5917.82
Heritage Commerce Ord ShsUSD10.76+1.02+10.4710.7510.769.9110.84
Heritage Insurance Holding.USD24.40+0.37+1.5424.4024.4424.1424.81
Hersha Hospitality TrustUSD9.99-0.02-0.15--
Hersha Hospitality TrustUSD--
HERSHEY FOODS ORDUSD180.42-1.16-0.64180.39180.48179.47182.90
Hertz Global Holdings IncUSD5.08-0.11-2.125.085.095.085.37
Hertz Global Holdings Inc .USD2.87-0.02-0.692.762.882.862.93
Hewlett Packard Enterprise.USD23.45+0.26+1.1223.4523.4623.2823.70
HEXCEL ORDUSD72.50+1.55+2.1872.4272.5170.9773.63
HEXCEL ORDUSD--
HF Sinclair Ord ShsUSD55.05+0.20+0.3655.0355.0754.8055.63
Hibbett Sports Ord ShsUSD87.49+0.01+0.0187.4687.52
HighPeak Energy Ord ShsUSD7.00-0.17-2.306.997.006.977.24
HighPoint Resources Ord Sh.4.73-0.74-13.534.724.73
Highwoods Properties REIT .USD29.71-0.70-2.3029.7029.72
Highwoods Properties REIT .USD29.62-0.02-0.0729.6029.6229.5229.88
Hill Rom Holdings Ord ShsUSD--
HILLENBRAND ORDUSD31.52+0.02+0.0631.5231.5331.5231.58
HILTON WORLDWIDE HOLDINGS .USD267.64+0.01-267.65267.78266.76270.39
Hims & Hers Health Inc.USD50.00+1.51+3.1150.0050.0249.2050.99
Hims & Hers Health Inc.USD--
HIPPO HOLDINGS ORDUSD37.33+0.47+1.2837.2137.4237.2537.80
HireRight Holdings Ord ShsUSD9.59+1.88+24.389.539.61
HireRight Holdings Ord ShsUSD14.36-0.02-0.14--
Hive DigitalTechnologies L.USD5.84+0.72+13.965.835.845.265.90
Hoegh LNG Partners 8 75 Cu.USD23.00+0.05+0.2222.4523.46
Holly Energy Patners UnitsUSD19.06+0.65+3.5318.9319.20
Home Depot Inc.USD387.21+2.18+0.57387.20387.29385.67389.63
HONDA MOTOR ADR REP 1 ORD--
HONDA MOTOR ADR REP 1 ORDUSD31.53-0.06-0.1831.5331.5431.4331.58
Honeywell InternationalUSD216.88-3.80-1.72216.82216.93214.75220.69
Hooker Furnishings Ord ShsUSD9.00+0.05+0.568.999.098.919.11
HOOKIPA PHARMA ORDUSD0.84-0.06-6.920.830.94
Horace Mann Educators Ord .USD45.11+0.33+0.7444.9045.0644.8445.75
Horace Mann Educators Ord .USD+35.63+100.0025.6640.42
Horizon Global Ord ShsUSD1.47-0.02-1.341.411.48
Horizon Global Ord ShsUSD1.75-0.01-0.57--
HORIZON TECHNOLOGY FINANCE.USD6.00+0.06+1.015.996.005.956.04
HORMEL FOODS ORDUSD23.74-0.04-0.1523.7323.7423.6123.94
Hospitality Properties Tru.27.53+0.73+2.7227.5127.53
HOST HOTELS & RESORTSUSD16.56-0.08-0.4516.5516.5616.5416.79
Hour Loop Ord ShsUSD2.30+0.17+8.002.302.332.112.34
Houston American EnergyUSD5.74-0.24-4.015.695.795.666.01
Houston American EnergyUSD--
Howard Hughes Holdings Ord.USD82.09+0.74+0.9181.8382.1081.6482.39
Howmet AerospaceUSD199.99-0.12-0.06199.98200.06198.29202.50
HP ORDUSD27.84+0.01+0.0427.8427.8527.7928.43
HSBC HOLDINGS ADR REP 5 OR.--
HSBC HOLDINGS ADR REP 5 OR.USD66.92+0.66+0.9966.9166.9266.4667.10
Huami ADR Representing 4 O.USD10.57-0.02-0.1910.5110.58
HUBSPOT ORDUSD477.37+1.57+0.33477.03477.42470.96485.00
Hudbay Minerals Ord ShsUSD15.86+0.43+2.7915.8515.8615.2415.91
HUMANA AKTIEUSD288.44-2.87-0.98288.43288.65287.65292.00
Humanigen Inc.USD0.04-0.16-81.12--
HUNTINGTON INGALLS INDUSTR.USD296.96+6.87+2.37296.99297.11291.67297.08
HUNTSMAN - HUNUSD9.04+0.29+3.269.039.048.749.04
HUNTSMAN - HUNUSD--
HUYA ADRUSD3.05-0.01-0.163.043.053.043.09
HYATT HOTELS CL A ORDUSD148.42+0.11+0.07148.30148.57147.78150.86
Hyliion Holdings Ord ShsUSD2.30+0.13+5.762.292.302.222.33
i 80 Gold Ord Shs--
i 80 Gold Ord ShsUSD0.92+0.01+1.450.910.91
i 80 Gold Ord ShsUSD0.96-0.01-0.800.960.960.960.99
i3 Verticals Ord Shs Class.USD21.37-0.17-0.7721.3421.41
IAMGOLD ORDUSD11.78-0.27-2.2011.7711.7811.7712.10
IBM Corp.USD306.00+21.00+7.37306.00306.11282.21310.75
Ichor Holdings AktieUSD23.06+0.96+4.3423.0623.1022.3823.48
ICICI BK SAUSD31.22+0.08+0.2431.2131.2231.1631.33
ICICI BK SAUSD--
Idaho Strategic ResourcesUSD33.3100-1.2600-3.6433.350033.450033.230036.2527
IDENTIVE GROUP ORDUSD3.93-0.08-2.013.904.003.874.07
IDEX Ord ShsUSD168.32-0.06-0.03168.11168.36167.61169.28
IHS Markit Ltd24.27+0.25+1.0324.1624.3624.2724.27
ILLINOIS TOOL WORKS USD245.03-12.41-4.82244.85245.21242.80250.71
IMAX ORDUSD31.56-0.89-2.7331.5531.5731.4432.63
IMPINJ Ord ShsUSD239.78-1.39-0.58239.25239.88238.16247.06
INCYTE ORDUSD91.18+1.87+2.0991.1691.2089.7392.08
Indaptus Therapeutics Ord .USD3.62+0.07+1.973.553.743.533.72
Independence Contract Dril.USD0.58-0.07-10.34--
Indonesia Energy Ord ShsUSD2.87-0.10-3.232.862.902.852.95
Industrias Bachoco ADR Rep.--
Industrias Bachoco ADR Rep.USD52.25-1.73-3.26--
INFOSYS TECHNOLOGIES ADR R.--
INFOSYS TECHNOLOGIES ADR R.USD17.53-0.01-0.0317.5217.5317.4117.59
ING GROUP ADR (ING)--
ING GROUP ADR (ING)USD23.95+0.09+0.3623.9423.9523.7923.99
Ingersoll-RandUSD80.28-0.08-0.1080.2780.3079.9981.03
Ingles Markets Ord Shs Cla.USD72.40-0.22-0.3072.1872.6172.0072.97
INGREDION ORD SHSUSD118.78-0.45-0.38118.75118.82118.47119.95
Inmode Ord ShsUSD15.43-0.06-0.3615.4215.4315.4015.86
INmune Bio Ord ShsUSD1.93+0.14+7.821.921.931.811.93
Innodata Ord ShsUSD77.50+3.60+4.8777.4177.5475.3079.32
Innovative Industrial Prop.USD52.83+0.08+0.1552.7752.9252.7153.37
Innovex International Ord .USD20.51+0.05+0.2420.4720.4920.3920.74
Innoviva Inc.USD17.87-0.39-2.1417.8617.8817.6518.45
Innoviz Technologies Ord S.USD2.05+0.08+4.082.052.062.022.11
Inozyme Pharma Ord ShsUSD4.00+0.01+0.253.994.01
INPHI ORD--
Insperity Ord ShsUSD46.39+0.03+0.0646.3446.4045.7946.75
Insperity Ord ShsUSD107.61-1.41-1.29107.60107.82
Inspire Medical Systems Or.USD181.02-10.47-5.47181.00181.69
Inspire Medical Systems Or.USD77.30-2.88-3.5977.2377.3675.6479.37
Inspired Entertainment Ord.USD8.12+0.14+1.758.098.127.958.88
InspireMD Ord ShsUSD2.23-0.01-0.222.222.232.232.29
InspireMD Ord Shs--
Instructure Holdings Ord S.USD23.55+0.06+0.2623.3323.85
Integra LifeSciences Holdi.USD16.09+0.21+1.3216.0816.0915.9116.27
Integrated Media Technolog.USD0.94--0.280.910.960.910.97
INTERACTIVE BROUSD68.64+1.47+2.1968.6268.6667.7869.49
Intercontinental Exchange .USD158.42+0.97+0.62158.38158.44157.68158.67
International Flavors & Fr.USD65.78+0.01+0.0265.7765.7965.5166.49
International Game Technol.--
International Game Technol.USD16.30+0.49+3.0716.1316.50
INTERNATIONAL PAPER (IP)USD48.93-0.17-0.3548.9248.9448.5449.69
International Seaways Inc.USD48.57-0.87-1.7548.5448.5847.9049.80
International Seaways Inc.USD--
InterPrivate Acquisition O.13.04--13.0013.07
Interpublic Group of Compa.USD27.10-0.44-1.5827.0927.1026.9027.74
Intuitive Machines Ord Shs.USD12.98+0.69+5.6112.9712.9812.5013.36
INUVO ORDUSD3.0001+0.0201+0.673.00003.09002.92003.1200
INVESCO LTD USD22.39-0.30-1.3022.3822.4020.6723.78
Invesco Mortgage Capital I.--
Invesco Mortgage Capital I.USD7.39+0.02+0.277.397.407.377.52
Invitae Ord ShsUSD0.09-0.30-337.04--
Invitation Homes Inc.USD28.93+0.02+0.0528.9228.9328.8028.98
ION GEOPHYSICAL ORDUSD0.13----
IonQ Ord ShsUSD61.45+2.08+3.5061.4361.4760.8264.11
Iqvia Holdings Ord ShsUSD220.63+0.72+0.33220.53220.68219.92221.95
Iris Energy Pty Ord ShsUSD60.45+4.59+8.2260.4360.4658.1362.49
Iron Mountain Ord ShsUSD106.23+2.30+2.21106.17106.21105.00106.83
IronNet Ord ShsUSD0.14--0.71--
iShares Bloomberg Roll Sel.USD53.78-0.18-0.3353.7653.8253.7854.04
ISHARES MSCI PACIFICUSD51.70+0.10+0.1951.6951.7051.5751.74
ISORAY ORDUSD0.38-+0.05--
Istar REIT Ord ShsUSD13.24-0.53-3.8513.2113.24
Istar REIT Ord ShsUSD7.63+0.15+2.01--
ITAU UNIBANCO HOLDING ADR .--
ITAU UNIBANCO HOLDING ADR .USD7.10-0.01-0.077.097.107.067.18
Itron Ord ShsUSD136.57+2.56+1.91136.30136.66135.03137.91
ITT Ord ShsUSD71.50-0.77-1.0671.4471.48
ITT Ord ShsUSD177.24+1.74+0.99177.19177.37176.53178.10
Ivanhoe Capital Acquisitio.USD7.68--7.657.68
Ivanhoe Capital Acquisitio.USD--
JABIL CIRCUIT ORDUSD214.25+7.68+3.72214.09214.34209.81214.97
Jackson Financial Ord Shs .USD99.21+1.47+1.5099.1999.2698.08100.26
Jacobs Engineering Group O.85.84--85.8285.85
Jacobs Solutions Ord ShsUSD160.90+0.13+0.08160.91161.07160.75163.68
James Hardie Industries Pl.USD22.45+0.45+2.0222.4422.4522.2022.59
JanOne Ord ShsUSD2.23+0.09+4.21--
Janus International Group .USD10.28+0.12+1.1310.2710.2810.2010.30
Janux Therapeutics Ord ShsUSD24.92+0.46+1.8824.9024.9624.3225.19
Jaws Spitfire Acq Ord Shs .USD--
Jefferies Financial Group .USD56.67+1.77+3.2256.6556.6955.6557.57
JFrog Ltd.USD49.60+1.30+2.6949.6049.6448.8249.92
Jianpu Technology ADS Repr.USD0.78+0.06+7.79--
Jianpu Technology ADS Repr.USD1.92+0.05+2.671.831.99
Jiayin Group Inc.USD10.01+0.11+1.1110.0110.1310.0010.27
JINKOSOLAR HLDG ADR REP 4 .USD21.49+0.44+2.0921.4521.5721.2821.68
JM Smucker Ord ShsUSD102.21-0.38-0.37102.19102.27102.12103.74
JOANN Ord ShsUSD0.10-0.01-11.91--
Joby Aviation Ord Shs Clas.USD16.36+0.69+4.3716.3516.3616.0016.56
John Wiley and Sons Ord Sh.USD37.24+0.26+0.7037.2237.2636.8337.35
John Wiley and Sons Ord Sh.USD45.86-0.17-0.3745.6845.95
Johnson & JohnsonUSD190.24-2.23-1.16190.23190.27189.42192.31
Johnson Controls Internati.USD112.33+1.78+1.61112.32112.34111.60113.38
Johnson Outdoors Ord Shs C.USD43.72+0.88+2.0543.2944.0042.3143.97
JOYY INCUSD41.55-1.08-2.53--
JPMorgan Chase & Co.USD301.57+7.03+2.39301.53301.66295.45302.59
JPMorgan Chase DRC Rep 1 4.USD20.29+0.02+0.0720.2720.3020.2620.34
JSC Kaspi kz Global Sponso.USD75.56+1.04+1.3975.5275.5875.0576.56
Jumei International Holdin.19.93-0.01-0.0519.9419.95
Jumia Technologies AGUSD10.98+0.29+2.7110.9710.9910.8711.26
Just Eat Takeaway com N V .USD3.33----
JUST ENERGY GROUP ORDUSD0.25----
Kaiser Aluminium Ord ShsUSD95.71+3.36+3.6495.7795.9591.4297.60
Kaiser Aluminium Ord Shs--
KANSAS CITY SOUTHERN ORD294.64-0.43-0.15294.63294.81
Karman Holdings Ord ShsUSD84.4000+2.4100+2.9484.290084.420082.500084.9129
Kartoon Studios Inc.USD0.85+0.07+8.550.840.870.760.90
KB HOME ORDUSD63.43+0.41+0.6563.4063.4563.1964.17
KE Holdings ADR Representi.USD17.79-0.63-3.4217.7817.7917.7618.40
Kellogg Inc.USD83.01-0.02-0.0283.0183.0282.5983.07
KENNAMETAL ORDUSD22.70-0.05-0.2122.7022.7122.5922.80
Kennedy Wilson Holdings Or.--
Kennedy Wilson Holdings Or.USD8.10+0.07+0.818.098.108.038.15
Kensington Capital Acquisi.USD8.56-0.01-0.068.318.55
Kensington Capital Acquisi.USD8.07--8.068.07
Kenvue Ord ShsUSD15.13+0.04+0.2315.1215.1315.0015.33
Keurig Dr Pepper Ord ShsUSD27.36-0.19-0.6827.3627.3727.3127.73
KEYCORP ORDUSD17.87+0.35+1.9717.8617.8717.6917.92
KEYCORP ORDUSD--
Keysight Technologies Inc.USD170.36+1.98+1.18170.35170.49169.77171.14
KEZAR LIFE SCIENCES ORDUSD6.16+0.01+0.166.156.176.066.20
Kezar Life Sciences Ord Sh.--
Kimbell Royalty Partners L.USD13.67+0.34+2.5513.3513.36
Kimbell Royalty Partners L.--
Kimbell Royalty Partners L.USD13.31-0.07-0.5213.3013.3213.3013.49
KIMBERLY CLARK ORDUSD118.90+0.14+0.12118.88118.90118.20119.92
Kimco Realty REIT Ord ShsUSD22.37+0.15+0.6822.3722.3822.2222.43
Kinder Morgan Inc.USD25.85-0.41-1.5425.8425.8525.8026.48
Kingsoft Cloud Holdings AD.USD12.92+0.31+2.4612.9112.9312.7412.95
KINROSS GOLD(KGC)USD23.83-0.10-0.4023.8223.8323.3724.25
Kinsale Capital Group Inc.USD421.40-31.75-7.01420.89421.81417.91438.74
Kiora Pharmaceuticals Ord .--
Kiora Pharmaceuticals Ord .USD2.64+0.12+4.762.572.652.492.68
KIRKLAND LAKE GOLD ORDUSD38.92-0.09-0.2338.9438.95
Kite Realty Group TrustUSD--
Kite Realty Group TrustUSD23.13+0.19+0.8323.1323.1422.9023.16
KKR AND CO CL A ORDUSD122.62+1.66+1.37122.59122.68122.06124.23
KKR Real Estate Finance Or.USD19.82+0.20+1.0219.8119.84
KKR Real Estate Finance Or.USD8.65-0.01-0.128.658.668.618.75
Klaviyo Ord Shs Series AUSD26.77+0.62+2.3526.7626.7826.3626.95
Knife River Ord ShsUSD63.22+0.17+0.2663.1763.3063.0463.91
Knight-Swift Transportatio.45.13+1.12+2.5445.1345.1444.0245.25
Knoll Ord Shs24.37+0.52+2.1824.3624.38
KnowBe4 Ord Shs Class AUSD24.89--24.8924.90
KnowBe4 Ord Shs Class A--
Kodiak Gas Services Ord Sh.USD36.01+0.76+2.1636.0136.0435.5936.67
Kohls Ord ShsUSD16.36+0.16+0.9616.3516.3616.2316.60
Kohls Ord Shs--
Korea Electric Power ADR R.USD7.36-0.28-3.607.357.36
Korea Electric Power ADR R.USD15.16+0.36+2.4315.1515.1715.0915.17
Korro Bio Ord ShsUSD39.24+1.74+4.6439.3339.8236.5039.24
KraneShares Electric Vehic.31.60+0.90+2.9331.1631.9431.3531.67
Kraton Ord ShsUSD--
Krispy Kreme Ord Shs--
Krispy Kreme Ord ShsUSD3.79-0.33-7.913.783.793.604.24
KROGER ORDUSD67.31-1.36-1.9767.3167.3267.2368.89
KRONOS WORLDWIDE ORDUSD4.92+0.09+1.864.914.924.854.95
KULR Technology Group Ord .USD4.31+0.18+4.364.304.314.144.35
Kura Sushi USA Ord Shs--
Kura Sushi USA Ord ShsUSD63.49-1.26-1.9563.3363.6562.9066.49
Kyndryl Holdings Incorpora.USD--
Kyndryl Holdings Incorpora.USD28.80+0.34+1.1928.7928.8128.5529.07
L3Harris Technologies Ord .USD293.47+0.19+0.06293.42293.58292.58296.30
Laboratory Corp. Of AmeriUSD282.76-1.24-0.44282.61283.00282.46286.50
Ladder Capital Ord Shs Cla.USD10.99-0.05-0.4110.9810.9910.9711.08
Ladder Capital Ord Shs Cla.--
Lake Shore Bancorp Ord ShsUSD13.33+0.26+1.9913.3313.3913.0713.39
Lamb Weston Holdings Ord S.USD66.39+1.23+1.8966.3566.4165.0066.44
LANDBRIDGE COMPANYUSD60.04+0.26+0.4359.4960.0759.0960.38
Landos Biopharma Ord ShsUSD22.94+0.14+0.61--
Lantheus Holdings AktieUSD56.41-0.11-0.1956.4056.4256.2956.91
Laredo Petroleum Ord ShsUSD48.09+0.54+1.14--
Las Vegas Sands Corp.USD57.81+0.92+1.6257.8057.8256.4758.29
Latham Group Ord ShsUSD7.91+0.19+2.467.907.927.758.02
Lazard Ord Shs Class AUSD49.10-0.02-0.0549.0949.1848.9750.50
Lazard Ord Shs Class AUSD35.73-0.63-1.7235.6835.74
LCI Industries Ord ShsUSD92.46+1.46+1.6092.2592.4491.2692.93
LCI Industries Ord Shs--
LEAR ORDUSD--
LEAR ORDUSD102.42+1.66+1.65102.39102.45101.08102.43
LeddarTech Holdings Equity.USD--0.01-75.170.010.01
LeddarTech Holdings Ord Sh.USD0.15-0.04-19.740.170.17
Lee Enterprises Ord ShsUSD4.52+0.05+1.124.414.554.214.60
Leggett & Platt Ord ShsUSD9.18-0.07-0.709.179.189.109.37
Leidos Holdings Ord ShsUSD188.01-3.39-1.77187.85188.11183.76191.25
Lemonade IncUSD52.43+1.04+2.0252.3952.5051.7853.33
LENDINGCLUB USD18.64+0.39+2.1318.6318.6518.4018.95
LendingTree AktieUSD63.17+3.17+5.2863.1163.1960.7463.17
LENNAR CL A ORDUSD128.99+1.65+1.30128.98129.07128.63130.23
Leo Holdings II Ord Shs Cl.USD9.90--9.6410.00
Levi Strauss Ord Shs Class.USD20.95-0.40-1.8520.9420.9520.8721.42
Levi Strauss Ord Shs Class.--
LG Display ADR Rep 1/2 Ord.USD4.93-0.14-2.674.924.934.864.97
LG Display ADR Rep 1/2 Ord.--
LGL Systems Acquisition Or.9.96+0.02+0.209.959.96
Li Cycle Holdings Ord ShsUSD0.84-0.04-4.36--
Li-Cycle Holdings Corp.USD--
Liberty Media Acquisition .USD0.00-+30.00--
Liberty Media Acquisition .USD10.06-0.01-0.10--
Liberty Media Formula One .USD95.67-1.35-1.3995.6895.8295.5097.74
Liberty Media Liberty Siri.USD22.29-0.26-1.15--
Life Time Group Holdings O.USD26.01+0.14+0.5426.0126.0225.8926.15
LifeMD Ord ShsUSD6.38+0.15+2.416.376.386.296.44
LifeMD Ord Shs--
Lifezone Metals Ord ShsUSD5.3800+0.0100+0.195.38005.41005.34005.5000
LIGHTINTHEBOX HOLDING ADR .USD--
LIGHTINTHEBOX HOLDING CO L.USD3.07-0.20-6.122.903.083.073.31
Lightning eMotors Ord ShsUSD1.63-0.09-5.23--
LightPath Technologies Ord.USD8.44+0.46+5.738.428.448.078.57
Lightspeed Commerce Ord Sh.USD12.20+0.38+3.1712.1912.2011.8712.22
Lightwave Logic Ord ShsUSD4.87+0.18+3.734.864.874.765.00
Lilium Ord Shs Class AUSD0.05-0.03-36.97--
Lincoln Electric Holdings .USD241.40-0.81-0.34241.09241.44240.58243.45
Lincoln Electric Holdings .--
LINCOLN NATIONALUSD39.95+0.60+1.5139.9339.9539.6140.33
Linde PlcUSD446.39-3.70-0.82446.25446.63446.28450.40
Lion Electric Ord ShsUSD0.24-0.09-35.52--
Lion Group Holding Americ.--
LION GROUP HOLDING ADS REP.USD1.09+0.01+0.931.091.101.071.10
Lionsgate Studios Ord ShsUSD6.525+0.115+1.796.5206.5306.3206.590
Lipocine Ord ShsUSD2.91+0.13+4.662.862.942.762.91
Lisata Therapeutics Ord Sh.USD2.35-0.01-0.402.332.412.342.38
LITHIA MOTORS INCUSD333.21+8.47+2.61332.47333.15328.20335.81
LITHIA MOTORS INC--
Lithium Americas Argentina.USD2.74-0.06-1.97--
Lithium Americas Corp.USD6.81+0.33+5.026.806.816.557.00
Lithium Argentina AG Ord S.USD4.5200+0.4200+10.244.51004.52004.14004.5756
Live Nation Entertainment .USD153.99+0.66+0.43153.96154.06153.50155.25
Live Oak Acquisition II Or.USD--
Live Oak Acquisition II Un.USD14.04-0.55-3.7413.8714.25
Live Oak Acquisition Ord S.24.20--24.0224.29
Live Oak Bancshares Ord Sh.--
Live Oak Bancshares Ord Sh.USD34.41+0.90+2.6934.3634.4433.6034.93
Livent CorporationUSD16.67-1.39-7.67--
LKQ ORDUSD30.69+0.07+0.2330.6830.6930.6030.91
LLOYDS BANKING GROUP ADR 4.USD4.56+0.02+0.494.564.574.554.60
loanDepot Ord Shs Class AUSD3.63+0.17+4.773.623.633.563.80
Local Bounti Ord ShsUSD3.06+0.13+4.442.933.053.003.19
LOCKHEED MARTIN ORDUSD485.08-2.98-0.61485.04485.27484.08491.42
Loews Corp.100.14+0.20+0.20100.11100.1499.61100.31
LOGICMARK ORDUSD0.01--5.74--
Loma Negra Industrial Arge.USD7.97-0.10-1.187.897.997.958.33
Loma Negra Industrial Arge.USD6.30-0.02-0.326.336.38
Longeveron Ord Shs Class AUSD0.90+0.05+5.810.900.920.850.92
Longview Acquisition Ord S.23.05--22.9623.00
LOUISIANA PACIFIC ORDUSD93.28+2.52+2.7893.3193.3591.6294.25
Lovesac Company Ord Shs--
Lovesac Company Ord ShsUSD15.13+0.13+0.8715.1015.1415.0015.36
LOWES COMPANIES ORDUSD243.25-0.62-0.25243.18243.34243.19246.03
LSI Industries Ord ShsUSD23.51+0.14+0.6023.4823.5423.4823.92
LSI Industries Ord Shs--
LTC Properties AktieUSD--
LTC Properties AktieUSD35.38+0.18+0.5135.2435.3735.1735.52
Lufax Hldg American Deposi.USD3.33+0.12+3.583.323.333.003.38
Lufax Holding Limited Spon.USD--
Lulu s Fashion Lounge Hold.USD4.91+0.42+9.354.705.034.495.00
LULULEMON ATHLETICA ORD153.58+0.42+0.27152.88153.40153.58153.58
Lumen Technologies Ord ShsUSD8.22+0.43+5.468.218.227.968.40
Luxfer Holdings Ord ShsUSD13.58+0.01+0.0713.5113.5513.5513.69
Lyell Immunopharma Ord ShsUSD17.91-0.42-2.2717.8818.2717.9118.60
Lyft Inc.USD20.56-0.01-0.0520.5620.5720.3820.97
LYONDELLBASELL INDUSTRIES .USD47.39+0.58+1.2447.3847.3947.0647.62
M&T Bank Corp.USD185.50+4.41+2.44185.44185.52182.97185.91
M.D.C. Holdings Inc.USD--
M.D.C. Holdings Inc.USD62.98+0.03+0.05--
M/I Homes Inc.USD131.71-0.49-0.37131.53131.80131.48134.88
Macerich REIT Ord ShsUSD18.08+0.18+1.0118.0818.0917.9818.15
Macerich REIT Ord Shs--
Macquarie Infrastructure O.USD40.32-0.50-1.2240.3140.34
MacroGenics Ord ShsUSD1.85+0.02+1.091.841.851.821.89
MACYS ORDUSD18.77+0.13+0.6718.7618.7718.6718.99
Madison Square Garden Ente.--
Madison Square Garden Ente.USD45.55-0.08-0.1845.5045.5945.5546.23
MAG SILVER ORDUSD13.35+0.17+1.2812.1615.12
MAG SILVER ORDUSD24.54-0.22-0.8924.5024.51
Magellan Midstream Partner.USD52.99+0.54+1.0351.4153.30
MAGIC EMPIRE GLOBAL CL A O.USD1.42+0.02+1.591.421.431.381.46
MAGNA INTERNATIONAL ORDUSD46.17+0.10+0.2246.1646.1946.0646.41
MagnaChip Semiconductor Co.--
MagnaChip Semiconductor Co.USD3.07-0.02-0.653.063.083.033.12
MAGNERA ORDUSD21.01-1.62-92.82--
Magnite Ord ShsUSD20.24+1.10+5.7220.2320.2419.5020.28
Magnolia Oil & Gas Corp.--
Magnolia Oil & Gas Corp.USD23.28-0.36-1.5223.2723.2823.2723.74
Main Street Capital Corp.--
Main Street Capital Corp.USD57.68+0.06+0.1057.6957.7357.5558.48
Mainz Biomed B V Ord ShsUSD1.60-0.01-0.611.601.641.561.64
Malibu Boats Inc.USD34.69+0.68+1.9834.6334.7433.9234.83
MANCHESTER UNITED CL A ORDUSD18.34-0.13-0.7018.3018.3318.2518.57
Manhattan Bridge Capital O.--
Manhattan Bridge Capital O.USD5.20-0.04-0.765.155.275.205.27
Manitowoc Ord ShsUSD+9.55+100.008.979.97
Manitowoc Ord ShsUSD11.44+0.17+1.5111.4411.4511.3711.59
Manpower Aktie--
Manpower AktieUSD33.47-0.16-0.4833.4933.5333.2634.34
Manulife Financial Ord ShsUSD32.60+0.40+1.2632.6032.6132.1632.63
MARATHON OIL CORPUSD28.53-0.39-1.37--
MARATHON PETROLEUM CORP.USD197.89+1.93+0.98197.77197.90196.00198.79
Marcus Corp.USD13.32-0.15-1.1113.3013.3313.2313.54
Marine Petroleum UnitsUSD5.21-0.04-0.765.065.215.205.46
Marine Products Ord ShsUSD9.11+0.05+0.549.019.109.069.24
Marinemax Inc.USD26.36+0.14+0.5326.3626.3926.1126.86
Markforged Holding CorpUSD4.71-0.05-1.05--
Markforged Holding Ord ShsUSD2.37-0.06-2.272.362.37
Marqeta Inc.USD4.86+0.11+2.214.854.864.774.90
Martin Marietta Materials .626.70+7.35+1.19626.02626.79622.39630.35
MASCO ORD68.57-0.93-1.3368.5668.5868.4970.45
MASTEC INC (MTZ)USD--
MASTEC INC (MTZ)USD211.72+6.80+3.32211.64211.80210.01215.72
Mastech Digital Ord ShsUSD7.14+0.19+2.736.817.166.887.15
MasterBrand Ord Shs--
MasterBrand Ord ShsUSD12.82-0.17-1.3112.8212.8312.8013.28
Mastercard Inc.USD575.98+2.21+0.39575.89576.23574.61580.81
Matador Resources Co.USD39.39-1.10-2.7239.3639.3939.3640.75
Matador Resources Co.--
Match Group Ord ShsUSD32.70-0.05-0.1532.6932.7032.5533.06
Materialise ADRUSD6.04-0.04-0.666.016.056.006.15
Matinas BioPharma Holdings.--
Matinas BioPharma Holdings.USD--
Matinas BioPharma Holdings.--
Matson Inc.--
Matson Inc.USD93.87+0.06+0.0693.7793.9293.4994.22
Matterport Ord Shs Class AUSD5.38-0.06-1.125.325.35
Matthews International Ord.USD23.56-0.20-0.8423.6123.6323.5224.00
Matthews International Ord.--
Maxar Technologies Inc.USD52.99+0.01+0.02--
MAXLINEAR CL A ORDUSD15.38-2.14-12.2115.3715.4015.0617.47
MBIA INCUSD6.91+0.06+0.886.886.926.846.98
Mc Grath Rent Corp.USD113.55-6.83-5.67113.45113.73109.26115.23
MCCORMICK STK NUSD67.30-0.07-0.1067.3067.3267.1067.90
McDonalds Corp.USD306.12-0.86-0.28306.12306.19305.02307.70
McEwen Mining Ord ShsUSD19.50-0.75-3.6919.5019.5219.4520.15
MCKESSON ORDUSD805.18+12.21+1.54804.68805.47791.63807.75
MDU Resources Group Inc.--
MDU Resources Group Inc.USD20.01+0.33+1.6520.0020.0119.7020.02
MECHEL ADR REP 2 ORDUSD+2.25+100.00
MEDICAL PROPERTIES REITUSD5.18+0.12+2.275.175.185.105.23
MEDICINOVAUSD1.22-0.01-0.821.221.231.201.22
Medifast Inc.USD12.59+0.11+0.8812.5112.5912.5012.71
Medifast Inc.--
Medtronic PlcUSD93.65-0.56-0.5993.6493.6693.3094.93
MEI Pharma Ord ShsUSD3-+10.4333
MEI Pharma Ord Shs--
Merck & Co.USD87.55+0.37+0.4287.5487.5687.1188.06
Mercury General Ord ShsUSD78.91+0.15+0.1978.8279.2378.3479.60
Mercury General Ord ShsUSD31.69-0.21-0.6631.6431.69
Mereo BioPharma Group PlcUSD2.04+0.04+1.752.032.041.982.06
MERITAGE HOMES (MTH)--
MERITAGE HOMES (MTH)USD71.91+0.25+0.3571.9171.9771.4372.63
MERITOR ORD23.50-0.48-2.0023.5023.51
Mesa Air Group Inc.USD1.46-0.01-0.981.451.461.451.49
Mesabi Trust Ord ShsUSD36.19+0.43+1.2035.6436.2135.6936.99
MESOBLAST ADR REP 10 ORDUSD16.93-0.17-0.9916.9316.9616.9317.18
Mesoblast ADR Representing.--
Meta Materials IncUSD0.53-0.11-17.84--
Metalla Royalty and Stream.USD6.95-0.06-0.796.946.956.867.09
METHODE ELECTRONICS ORDUSD7.22+0.01+0.147.217.237.197.31
Metlife Inc.USD78.70+0.53+0.6878.6878.7278.1778.93
Mettler Toledo Ord Shs--
Mettler Toledo Ord ShsUSD1 435.22-2.53-0.181 434.631 436.611 421.981 454.68
MFA Mortgage Investments I.USD9.19+0.08+0.829.189.199.129.24
MGM Resorts InternationalUSD32.85-0.22-0.6732.8432.8532.7933.50
MICHAEL KORS HOLDINGS ORD37.92--37.9237.93
Micro Focus International .USD6.50-0.01-0.15--
MicroAlgo IncUSD9.53-0.03-0.279.509.589.529.88
Mid America Apartment Comm.USD134.17-0.27-0.20134.10134.22133.95135.19
Middlesex Water Ord ShsUSD60.25-0.11-0.1960.1260.4260.0060.87
Middlesex Water Ord Shs--
Miller Industries Ord ShsUSD40.90+0.13+0.3240.7840.8740.6141.00
Miller Industries Ord Shs--
Millrose Properties Ord Sh.USD32.74-0.07-0.2032.7232.7432.5833.37
Mind Medicine (MindMed) USD12.35-0.13-1.0012.3312.3812.2912.74
Mindset Pharma Ord ShsUSD0.74--0.540.75
Miniso Group Holding ADR R.USD22.35+0.37+1.6622.3122.3422.1122.43
Mirion Technologies Inc.USD24.59+0.55+2.2724.5824.5924.3624.98
Mirion Technologies Inc.--
MISSFRESH ADS REP 90 ORDUSD1.00+0.05+5.26--
Missfresh American Deposit.--
MITEK SYSTEMS ORDUSD9.84+0.22+2.299.839.859.609.85
Mobileye Global Ord Shs Cl.USD13.47-0.62-4.4013.4713.4813.1314.37
Modine Manufacturing Ord S.USD160.25+7.85+5.15160.17160.38156.25163.88
ModivCare Ord ShsUSD0.43-0.15-25.230.510.52
Moelis & Co.USD70.9000+1.9200+2.7870.980071.020069.600071.3550
Mogo Ord ShsUSD1.73+0.03+1.991.731.741.701.75
Molina Healthcare Ord ShsUSD164.70+3.70+2.30164.55164.73159.50166.31
Molson Coors Brewing Ord S.USD45.43-0.19-0.4245.4345.4445.2745.96
Molson Coors Brewing Ord S.--
Momentus IncUSD1.30+0.02+1.931.301.321.281.32
Monday.com Ltd.USD199.13+2.90+1.48199.06199.45197.50202.00
Moneygram International In.USD10.99--10.9911.00
MONEYLION CL A ORDUSD85.95+0.25+0.29--
Monolithic Power Systems O.USD1 090.48+19.68+1.841 090.951 091.731 079.921 091.07
Monsanto Company127.95--127.95127.96
Montauk Renewables Ord ShsUSD2.31+0.10+4.522.272.302.222.31
Montauk Renewables Ord Shs--
Montrose Environmental Grp.28.79+0.25+0.8828.7828.8628.4229.20
MOODYS ORDUSD490.36+11.06+2.31490.40490.95482.00491.15
MoonLake Immunotherapeutic.USD9.53+0.07+0.699.519.539.369.70
Morgan StanleyUSD163.74+4.43+2.78163.71163.76160.52164.90
Morgan Stanley Direct Lend.USD17.1750+0.1350+0.7917.170017.180017.110017.2999
MOSAIC ORDUSD29.81+0.16+0.5429.8129.8229.6330.02
Motorola Solutions Inc. Ne.USD439.96-4.87-1.09439.85440.14439.12445.72
Motorsport Games Ord Shs C.USD2.43+0.05+2.102.392.402.352.43
MOTUS GI HOLDINGS ORDUSD0.17-0.09-34.40--
Motus GI Holdings Ord Shs--
Movado Group Ord ShsUSD18.95+0.05+0.2418.9218.9418.8419.11
MP Materials Ord Shs Class.USD71.50+3.05+4.4671.5071.5669.3672.59
MPLX Common UnitsUSD50.38-0.50-0.9850.3650.4050.1251.00
MRC Global Inc.USD14.48+0.08+0.5614.4714.4914.3514.54
MSC Industrial Ord Shs Cla.--
MSC Industrial Ord Shs Cla.USD87.65-2.08-2.3287.6987.7587.4591.38
MSCI Ord ShsUSD546.88+8.13+1.51546.44547.08538.79547.33
Mueller Inds Inc.USD103.23-0.98-0.94103.15103.25103.13105.78
Mueller Inds Inc.--
Mullen Automotive Inc.--
Mullen Automotive Ord ShsUSD0.07-+3.130.060.07
MultiPlan Corp.USD7.50-1.46-16.267.417.50
MultiPlan Corp.--
MURPHY OIL CORPUSD29.19-0.23-0.7829.1829.2029.1229.93
Myers Industries Ord ShsUSD17.26+0.23+1.3517.2717.2917.0617.37
MyMD PharmaceUSD3.17-0.10-3.063.053.17
MYT Netherlands Parent BV .USD7.64-0.21-2.61--
N-able IncUSD8.15+0.15+1.818.148.158.058.15
N-able Inc--
Nabors Industries Ord ShsUSD47.92+1.54+3.3247.8248.0246.2048.43
Nabriva Therapeutics Ord S.USD4.51-2.24-837.704.414.51
NACCO Industries Ord Shs C.USD43.85-0.17-0.3943.4143.7542.9044.49
Nano Nuclear Energy Ord Sh.USD45.07+2.58+6.0745.0245.1243.4445.68
NANOVIBRONIX ORD SUSD5.86-0.04-0.595.765.865.755.96
NanoViricides Ord ShsUSD1.55+0.11+7.911.501.561.441.56
National Beverage Ord ShsUSD35.74-0.39-1.0835.7035.7535.4936.20
National Fuel Gas Ord ShsUSD81.43-0.67-0.8281.4081.4681.4283.14
National Fuel Gas Ord Shs--
National Grid Plc76.86+0.16+0.2076.8476.8676.6177.10
National Health Investors .USD75.11-0.22-0.2975.1475.4475.0876.05
NATIONAL RETAIL PROPERTIES.USD42.33+0.06+0.1442.3242.3442.1542.53
National Storage Affiliate.USD31.59-0.25-0.7931.5931.6131.5932.25
NAUTILUS GRUOPUSD0.83+0.09+12.50--
Navient Corp.USD12.89+0.20+1.5412.8812.8912.7713.00
Navigator Holdings Ord ShsUSD15.74+0.07+0.4215.7315.7515.6415.83
Navigator Holdings Ord Shs--
Navios Maritime Ord Shs--
Navios Maritime Ord ShsUSD2.28-0.02-0.66--
NAVIOS MARITIME PARTNERS U.USD46.18-0.49-1.0545.9946.5145.9947.00
Navistar International Ord.USD--
Navitas Semiconductor Ord .USD14.32+0.71+5.1814.3114.3213.8014.87
NavSight Holdings Ord Shs .USD--
Neenah Ord ShsUSD26.37+1.28+5.1026.0226.6925.3926.63
NEKTAR THERAPEUTICS ORDUSD60.15-3.49-5.4860.1360.3059.2364.95
Neogen Ord ShsUSD6.15+0.08+1.326.156.166.046.21
Neptune Wellness Solutions.--
Neptune Wellness Solutions.USD6.05-1.14-15.866.006.76
NerdWallet Ord Shs Class AUSD11.85+0.28+2.4211.8411.8511.7011.92
Nerdy Ord Shs Class AUSD1.15-0.01-1.001.141.151.141.18
Net Lease Office Propertie.USD29.3161+0.1961+0.6729.300029.400029.220029.4150
Netcapital Ord ShsUSD2.37-0.01-0.422.362.392.332.45
NetSTREIT Ord ShsUSD20.03+0.25+1.2620.0220.06
NetSTREIT Ord ShsUSD19.52+0.23+1.1919.5219.5319.0019.63
NEUBASE THERAPEUTICS ORDUSD0.37-0.02-4.50--
Neuronetics Ord Shs--
Neuronetics Ord ShsUSD3.12+0.16+5.413.113.123.003.23
New Found Gold Ord ShsUSD1.95-0.03-1.271.941.951.912.02
NEW GOLD ORD (NGD)USD6.47+0.01+0.086.466.476.306.55
New Jersey Resources Ord S.USD44.05-0.10-43.9544.02
New Jersey Resources Ord S.USD45.91-0.29-0.6245.9045.9145.9046.33
New Mountain Finance Ord S.USD9.58+0.10+1.009.579.589.499.59
New Oriental Education & T.USD60.11-0.07-0.1160.0460.1459.6960.41
New Residential Investment.USD10.90-0.02-0.14--
New York Community Bancorp.USD10.57-0.93-8.09--
NEW YORK MORTGAGE REIT ORDUSD7.11-0.11-1.527.077.32
New York Times Co.USD57.12+0.15+0.2657.1057.1256.9757.52
Newegg Commerce Inc.--
Newegg Commerce Inc.USD66.94+19.57+41.3166.3566.9447.6770.33
NEWMONT MINING CORPUSD84.63-4.29-4.8284.6184.6481.3186.00
NEWSMAX IncorporationUSD11.26+0.08+0.7211.2511.2711.1111.39
Newtek Business Services O.USD11.08+0.35+3.2611.0611.0810.8011.20
Nexa Resources Ord ShsUSD5.63+0.11+1.915.595.645.555.71
Nexgen Energy Ord ShsUSD8.67+0.24+2.858.678.688.428.79
NexPoint Real Estate Finan.USD20.36--20.3520.40
NexPoint Real Estate Finan.USD13.56+0.19+1.4213.4313.5713.5613.67
Nexstar Media Group Inc.USD189.49-1.85-0.97189.52189.71189.42193.55
Nextdoor Holdings Inc.--
Nextdoor Holdings Inc.USD1.88+0.01+0.531.721.94
NEXTERA ENERGY ORDUSD84.31+1.06+1.2784.3184.3383.3684.78
Nextera Energy Partners Un.--
Nextera Energy Partners Un.USD82.97+0.67+0.8179.0083.69
NextGen Healthcare Ord ShsUSD23.94+0.03+0.1323.9323.96
Nextracker Ord Shs Class AUSD97.64+7.26+8.0397.4597.6495.87101.98
NGL Energy Partners LP--
NGL Energy Partners LPUSD6.96+0.37+5.616.956.96
NGL Energy Partners LPUSD6.30-0.08-1.256.176.426.226.45
NICE LtdUSD131.79-0.19-0.14131.66131.92130.72133.08
Nielsen Holdings Ord ShsUSD27.99+0.02+0.05--
Nike Inc.USD69.21-0.48-0.6869.2069.2168.9170.07
Nine Energy Service Inc.USD--
Nine Energy Service Inc.USD0.69-0.01-1.770.670.690.660.73
Nio Inc. Class A (ADR)USD6.98+0.09+1.236.976.986.777.03
NISOURCE ORDUSD43.78-0.10-0.2243.7743.7843.7544.16
NLS Pharmaceutics Ltd.USD1.30-0.03-1.891.281.311.251.32
Noble Corporation RightUSD30.70+0.25+0.8230.6830.7030.5231.31
NOKIAUSD6.28+0.11+1.836.286.296.146.32
NOKIA--
Nomad Foods Ltd--
Nomad Foods LtdUSD11.85-0.03-0.2511.8511.8611.8411.93
NOMURA HOLDINGS ADR REPTG .USD6.91-0.05-0.726.916.926.886.93
NOMURA HOLDINGS ADR REPTG .--
NORDIC AMERICAN TANKERS OR.USD3.57+0.02+0.563.573.583.533.60
NORDSTROM ORDUSD24.67+0.03+0.12--
NORFOLK SOUTHRN CRP. (NSC)USD281.41-2.43-0.85281.21281.61280.46285.08
North American Constructio.USD15.43-0.01-0.0615.3815.4215.3015.58
Northern Genesis Acquisiti.16.17--16.1016.17
Northern Oil and Gas Ord S.--
Northern Oil and Gas Ord S.USD21.74-0.46-2.0521.7321.7421.6922.33
Northern Trust Ord ShsUSD125.97+1.23+0.99125.94125.99125.25126.97
NORTHROP GRUMMAN ORDUSD599.42-6.32-1.04599.31599.88597.08608.50
Northwest Natural Holding .USD47.50-0.11-0.2347.4647.52
Northwest Natural Holding .USD47.50+0.19+0.4047.4947.5247.3147.66
NORTHWESTERN ORDUSD62.02+0.34+0.5561.9962.0561.4262.17
NORWEGIAN CRUISE LINE HOLD.USD23.53+0.05+0.2323.5323.5423.4523.95
Norwood Financial Ord ShsUSD26.20+0.04+0.1526.0626.2226.0526.50
Norwood Financial Ord Shs--
Notable Labs Ord ShsUSD0.25-0.09-27.68--
NOV Ord ShsUSD14.04-0.05-0.3214.0314.0414.0014.21
NOVARTIS ADR REPSG 1 ORD--
NOVARTIS ADR REPSG 1 ORDUSD130.44-1.20-0.91130.43130.46130.29131.53
Novo Integrated Sciences I.USD0.15-0.02-13.87--
NOVO NORDISK ADR REPSG 1 O.USD53.30+0.07+0.1453.3053.3153.0853.55
NOVO NORDISK ADR REPSG 1 O.--
NRG ENERGY INCUSD169.65+5.84+3.57169.57169.73167.13170.57
NRG YIELD CL A ORD20.10--20.1020.15
NRG Yield Ord Shs Class A--
NRG Yield Ord Shs Class AUSD29.86+0.24+0.8129.8229.8529.6230.18
NU HOLDINGS CL A ORDUSD15.99+0.09+0.5315.9815.9915.7916.12
NU SKIN ENTERPRISES CL A O.USD11.07+0.14+1.2811.0711.0811.0111.15
Nucor Ord ShsUSD139.19+0.74+0.53139.15139.24138.34140.77
Nurix Therapeutics Ord ShsUSD11.06+0.66+6.3511.0511.0710.3811.07
Nurix Therapeutics Ord Shs--
Nuscale Power Corp.--
Nuscale Power Corp.USD38.17+0.61+1.6238.1638.1837.6640.30
Nutrien Ord ShsUSD58.04+0.21+0.3658.0258.0457.8058.30
NUVEEN FLOATG RATE INCM OP.USD7.88+0.08+1.03--
NUWELLIS ORDUSD1.88+0.05+2.731.851.91
nVent Electric Ord ShsUSD102.3850+1.7650+1.75102.3600102.4100102.2200104.3000
NVR Ord ShsUSD7 546.50-132.91-1.737 538.527 545.627 510.017 718.00
O I Glass Ord ShsUSD12.59+0.07+0.5212.5812.6012.4412.72
O I Glass Ord Shs--
OAKTREE SPECIALTY LENDING .USD14.07+0.05+0.3214.0614.0713.9414.10
Obsidian Energy LtdUSD6.05-0.01-0.176.056.065.976.20
OCCIDENTAL PETROLEUM CORPUSD42.64-0.25-0.5742.6242.6442.5343.18
Occidental Petroleum Corp..--
Occidental Petroleum Corp..USD20.86-0.43-2.0120.8220.9920.8621.36
Oceaneering International .USD23.69-0.12-0.4823.6823.7023.6424.45
OceanFirst Financial Ord S.--
OceanFirst Financial Ord S.USD18.62+0.43+2.3618.6318.6518.0918.86
Ocuphire Pharma Ord ShsUSD1.17-0.16-12.03--
Oddity Tech Ord Shs Class .USD46.36-0.76-1.6146.2546.4746.2147.78
OGE Energy Ord Shs--
OGE Energy Ord ShsUSD46.35+0.16+0.3546.3446.3646.1446.55
OIL STATES INTL ORDUSD6.72-0.01-0.146.726.736.686.79
Oklo Ord Shs Class AUSD136.26+11.56+9.27136.22136.47130.98138.24
Old Republic International.USD40.75+0.02+0.0540.7540.7640.5841.25
Olema Pharmaceuticals Ord .USD8.10+0.01+0.128.088.108.038.33
Olin AktieUSD24.18+0.20+0.8324.1624.1823.9324.40
Olin AktieUSD--
Olympic Steel Ord ShsUSD29.43+0.06+0.2029.4429.4929.3529.81
OMEGA HEALTHCARE REITUSD40.62-0.08-0.1840.6140.6240.5040.88
Omnicell Ord ShsUSD31.16+0.27+0.8731.1431.2130.6831.19
Omnicom Group Ord ShsUSD79.13-1.20-1.4979.1379.1478.5181.08
On Holding Ord Shs Class AUSD42.02-1.21-2.8042.0242.0341.2142.65
ON24 Ord Shs--
ON24 Ord ShsUSD5.67+0.15+2.725.665.675.585.68
Oncocyte Ord ShsUSD3.20+0.47+17.221.833.37
Oncocyte Ord ShsUSD3.11+0.09+2.912.993.30
Oncorus Ord Shs--
Oncorus Ord ShsUSD0.12-0.01-8.950.120.12
ONCTERNAL THERAPEUTICS ORDUSD0.53-0.17-31.79--
Ondas Holdings Inc.USD7.64+0.58+8.147.637.647.558.17
ONE Gas Ord Shs--
ONE Gas Ord ShsUSD82.52+0.28+0.3482.4882.5382.1083.08
One Liberty Properties Inc.USD20.69+0.01+0.0520.6920.7120.5520.94
One Liberty Properties Inc.USD--
ONECONNECT FINANC TCH ADR .USD7.79-0.01-0.137.657.807.667.81
OneConnect Financial Techn.--
OneMain Holdings Inc.USD57.49+1.13+2.0057.4857.5157.0458.39
OneMain Holdings Inc.USD--
ONEOK ORDUSD68.71-1.05-1.5168.6968.7068.4070.19
OneWater Marine Inc.USD16.77+0.79+4.9116.7416.9116.0017.26
OPAL Fuels Ord Shs Class AUSD2.69+0.02+0.562.692.712.642.76
Open Lending Ord Shs Class.USD1.93+0.10+5.461.931.941.831.97
OPEN TEXT ORDUSD39.24+0.21+0.5439.2439.2539.0339.45
OPKO HEALTH ORDUSD1.51-0.02-0.991.501.511.501.54
OppFi Inc.USD10.12+0.25+2.5310.1210.139.9610.29
OptimizeRx Ord Shs--
OptimizeRx Ord ShsUSD21.78+2.19+11.1821.7921.8319.8121.86
OR Royalties Ord ShsUSD33.04-0.65-1.9333.0333.0733.0433.58
Oracle Inc.USD284.63+4.56+1.63284.68284.80282.26287.19
ORAGENICS ORDUSD1.29+0.01+0.881.271.301.271.30
ORAMED PHARMACEUTICALS ORDUSD2.5-+0.402.52.5
OrangeUSD11.16+0.05+0.41--
ORCHID ISLAND CAPITAL ORDUSD7.66+0.22+2.897.657.667.557.69
Organon & CompanyUSD9.19+0.14+1.599.199.209.019.28
Origin Materials Ord Shs C.USD0.73+0.04+5.530.730.730.700.75
Orion Office REIT IncUSD2.60+0.06+2.362.592.602.572.61
Orion Office REIT IncUSD--
Orion Ord ShsUSD5.78+0.02+0.405.785.795.755.86
Orla MiningUSD10.7500-0.2000-1.8310.740010.750010.730010.9710
ORMAT TECHNOLOGIES INDEXUSD106.01+1.33+1.27105.94106.04105.12106.30
Oscar Health Ord Shs Class.USD19.65+0.03+0.1519.6419.6519.2420.47
OSHKOSH ORDUSD139.36-0.54-0.39139.33139.40139.03141.13
Osisko Develop CorpUSD3.30-0.17-4.903.303.313.303.50
Osisko Develop CorpUSD4.32-0.04-0.944.204.34
Osprey Technology Acquisit.--
Osprey Technology Acquisit.--
Otis Worldwide Ord ShsUSD92.24-0.73-0.7992.2392.2692.1093.01
Ouster Inc.USD35.27+2.28+6.9135.2535.2933.6535.68
Ouster Inc.USD--
Owens & Minor Ord ShsUSD5.37+0.11+2.005.365.375.255.48
Owens CorningUSD128.22-0.41-0.32128.24128.38128.06132.07
Owens CorningUSD--
Owl Rock Capital Corp.USD13.46-0.04-0.30--
Owl Rock Capital Corp.USD--
OWLET CL A ORDUSD9.61+0.26+2.789.309.619.199.63
Owlet Ord Shs Class AUSD1.68+0.02+1.201.671.69
Oxbridge Re Holdings Ord S.USD1.66+0.05+2.801.661.701.561.74
Oxford Lane Capital Ord Sh.USD15.43+0.31+2.0515.4215.4515.1815.46
Pacific Coast Oil UnitsUSD1.72-0.08-4.191.711.72
Pacira BioSciences Ord ShsUSD21.78+0.12+0.5521.7321.7721.5221.90
PACKAGING CORP OF AMERICA .USD207.48-5.78-2.71207.45207.65206.85215.77
PacWest Bancorp Ord Shs--
PacWest Bancorp Ord ShsUSD7.54-0.21-2.71--
Pagaya Technologies Ord Sh.USD29.54+0.02+0.0729.5229.5529.0530.54
PagerDuty Inc.USD16.25+0.24+1.5016.2416.2515.9916.27
PagSeguro Digital Ord Shs .USD9.61+0.23+2.409.609.619.459.74
PainReform Ord Shs--
PainReform Ord ShsUSD1.33+0.07+5.561.311.341.251.34
Palantir Technologies Ord .USD185.05+4.57+2.53185.04185.07182.85186.16
Palatin Technologies Inc.USD0.10-0.07-42.47--
PALATIN TECHNOLOGIES ORD--
PALO ALTO NETWORKS ORDUSD217.42+2.40+1.12217.38217.43215.87218.18
Palomar Holdings Ord ShsUSD113.43-0.25-0.22113.56113.66111.90115.90
Pandora Media Inc.8.38--8.398.40
Papa Johns International O.USD54.79+1.87+3.5354.7954.8252.9254.90
Par Pacific Holdings Inc.USD40.66+0.38+0.9340.5840.7040.4041.64
Par Pacific Holdings Inc.--
Park Aerospace Ord ShsUSD11.60+0.09+0.7811.5611.60
Park Aerospace Ord ShsUSD19.73-0.02-0.1019.6819.7519.5920.06
PARK HOTELS RESORTS ORDUSD11.19+0.03+0.2711.1811.1911.1711.31
PARKER HANNIFIN ORDUSD772.00+5.80+0.76771.64772.37765.69773.66
Parsons Corp.USD84.7800+0.4600+0.5584.730084.820082.103285.3500
Party City Holdco Ord Shs--
Party City Holdco Ord ShsUSD0.38+0.03+8.20--
PATRICK INDUSTRIES ORDUSD103.40+1.18+1.15103.06103.42101.60103.94
PATTERSON UTI ENERGY ORDUSD6.72-0.04-0.596.716.726.696.97
Paycom Software AktieUSD201.05+0.80+0.40201.11201.24200.72202.31
Paylocity Holding Ord ShsUSD153.38+1.42+0.93153.35153.46152.04154.05
Paymentus Holdings Ord Shs.USD11.63+0.03+0.2611.5511.65
Paymentus Holdings Ord Shs.USD31.59+0.80+2.6031.6331.7130.9231.59
Payoneer Global Inc.USD6.14+0.11+1.746.136.146.086.14
Paysafe LtdUSD12.72+0.50+4.0512.7112.7212.5512.95
Paysign Ord ShsUSD5.99+0.31+5.465.996.005.776.01
PBF ENERGY CL A ORDUSD34.29+0.19+0.5734.2734.3134.0635.25
PDS Biotechnology Corp.USD0.93+0.01+1.320.920.940.910.95
Peabody Energy Ord ShsUSD28.84-0.22-0.7628.8228.8528.7929.65
Peabody Energy Ord Shs--
Pedevco Corp.USD0.62-+0.160.620.640.620.65
PEMBINA PIPELINE ORDUSD38.04-0.12-0.3038.0338.0437.9138.26
PEMBINA PIPELINE ORDUSD--
PENN NATIONAL GAMING ORDUSD17.72-0.30-1.6417.7117.7217.6818.28
PennantPark Floating Rate .USD--
PennantPark Floating Rate .USD9.06+0.11+1.179.059.069.009.10
Pennsylvania Real Estate I.--
Pennsylvania Real Estate I.USD2.45+0.05+2.08--
PENNYMAC MORTGAGE INVESTME.USD12.62+0.06+0.4412.6112.6212.5612.75
PENNYMAC MORTGAGE INVESTME.USD--
Pentair Ord ShsUSD109.77-0.69-0.62109.74109.80109.42111.94
Pepsico Inc.118.61+0.56+0.47118.63118.64
Perfect Ord Shs Class AUSD1.995+0.045+2.311.9702.0201.9602.000
Performance Food Group Ord.--
Performance Food Group Ord.USD100.24-1.52-1.49100.15100.2499.93102.99
Perion Network Ord ShsUSD9.82+0.34+3.599.809.849.519.82
Permian Basin Royalty Unit.USD18.12-0.37-2.0017.7918.0717.8518.49
Permian Resources Corporat.USD12.5550-0.2550-1.9912.550012.560012.550012.9000
Perpetua Resources Ord ShsUSD23.25-0.17-0.7323.2023.2122.7023.99
Perrigo Ord ShsUSD21.62+0.12+0.5621.6221.6321.5121.82
Pershing Square Tontine Ho.--
Pershing Square Tontine Ho.USD20.17+0.04+0.20--
Personalis Ord ShsUSD9.80+0.35+3.709.799.819.629.93
Perspective Therapeutics I.USD2.990+0.110+3.822.9903.0002.8753.035
PetIQ Ord Shs Class AUSD30.98-0.01-0.0330.9831.00
Petrobras - Petroleo Brasi.USD11.78-0.06-0.4911.7811.7911.7712.01
PETROCHINA CO LTDUSD46.78-0.31-0.66--

Egy kontinens, KÉT VILÁG - EURÓPAI BEFEKTETÉSEKNÉL ezeket mérlegeld

VIDEÓ
2025. október 22.
Egy kontinens, KÉT VILÁG - EURÓPAI BEFEKTETÉSEKNÉL ezeket mérlegeld
Hatalmas tűz a MOL Dunai Finomítójában

Hatalmas tűz a MOL Dunai Finomítójában

PIACI HÍREK

Médiaértesülések szerint hatalmas tűz pusztított a MOL Dunai...

2025. október 21.
Maradt a 6,5 százalékos alapkamat – az amerikai cégek jól teljesítenek

Maradt a 6,5 százalékos alapkamat – az amerikai cégek jól teljesítenek

PODCAST

Minden változatlan, maradt a hazai alapkamat, és nagy meglepetés lenne, ha a következő...

2025. október 22.
Az állandóság gyönyörködtet

Az állandóság gyönyörködtet

SZTORI

A Monetáris Tanács mai kamatdöntő ülésén sem változtatott az irányadó kamatokon. A jegybanki...

2025. október 21.
Az emberiség egyik nagy szégyene

Az emberiség egyik nagy szégyene

AGRÁR SAROK

A Compassion in World Farming - egy brit állatvédő civil szervezet - a minap tett közzé jelentést, amelyben azt sürgeti, hogy hagyjanak fel a...

2025. október 20.
Online számlanyitás
Új watchlist

TermékUtolsó árVált.%Deviza 
EURHUF390.19+0.23HUF
USDHUF335.54-0.10HUF
OTP30 870+0.16HUF
MOL2 756+0.66HUF
MTELEKOM1 796+2.05HUF
RICHTER10 430+1.16HUF
ERSTE BANK AG82.30-0.48EUR
BUX104 182.83+0.73HUF
DAX24 239.89+0.13EUR

TermékUtolsó árVált.%Deviza 
BUX104 182.83+0.73HUF
DAX24 239.89+0.13EUR
ATX4 666.25-0.08EUR

TermékUtolsó árVált.%Deviza 
OTP30 870+0.16HUF
MOL2 756+0.66HUF
RICHTER10 430+1.16HUF
MTELEKOM1 796+2.05HUF
RABA3 330+6.39HUF
BIF382-2.55HUF

TermékUtolsó árVált.%Deviza 
EURHUF390.19+0.23HUF
CHFHUF421.47-0.09HUF
USDHUF335.54-0.10HUF
EURUSD1.1628+0.09USD
EURCHF0.9251+0.12CHF
EURGBP0.8741+0.29GBP

TermékUtolsó árVált.%Deviza 
EBWTIOTL1332 897+20.26
EBGOLDTS04222 146+18.53
EBWTIOTL1044 697+17.43HUF
EBGOLDTL03030 060-25.10
EBGOLDTL03212 791-23.25
EBSILVTL0413 909-17.16

TermékUtolsó árVált.%Deviza 
iShares Core S&P 500 UCITS.625.68+0.98EUR
ISHARES CORE MSCI WORLD UC.110.65+0.78EUR
Vanguard FTSE All-World UC.144.10+0.77EUR
BTCetc Bitcoin Exchange Tr.85.10+0.11EUR
iShares NASDAQ 100 UCITS E.1251+1.20EUR

Saját watchlist létrehozásához be kell jelentkeznie.
Ha nincs még fiókja, regisztráljon most.

A tőzsdei piaci adatok 15 perccel késleltetett értékeket mutatnak.

Csatlakozzon folyamatosan bővülő csapatunkhoz!

Kattintson aktuális állásajnálatainkért!

Piaci hírek

Kisebb szigorral nézhetnek szembe az USA bankjai

Sajtóértesülések szerint a Fed jelentősen enyhítené a Biden-korszak banki tőkekövetelményekre vonatkozó javaslatát. A jegybank...

2025. október 22.

Az alacsonyabb kamatok sem segítették a jelzáloghitel-keresletet az USA-ban

Az Egyesült Államokban a jelzáloghitelek átlagos szerződéses...

2025. október 22.

Erős rajtot vett az európai jelentési szezon

Bár szeretjük az európai, legalábbis a német...

2025. október 22.

Gyakran ismételt kérdések

Használd keresőnket vagy böngéssz témakörönként tudástárunkban!
Részletek

A NASDAQ100 teljesítménye 2023-ban: +54%*

Idén longolnád vagy shortolnád?
Certifikát részletek

Valós idejű árfolyamadatok díjmentesen

azokban a hónapokban, amikor legalább egy tőzsdei megbízásod teljesül
Részletek
ERSTE KOMMENTÁR

Erős rajtot vett az európai jelentési szezon

Bár szeretjük az európai, legalábbis a német gyorsjelentési szezon kezdetét az SAP gyorsjelentéséhez kötni — ami ma este jelenik meg —,...

2025. október 22.
A régiós jegybanki alapkamatok alakulása

A régiós jegybanki alapkamatok alakulása

SZTORI

A héten kedden ismét összeül az MNB Monetáris Tanácsa....

2025. október 20.
NYOMÁS ALATT az európai autógyártók - Az AutoWallis okkal nyit KELET FELÉ?

NYOMÁS ALATT az európai autógyártók - Az AutoWallis okkal nyit KELET FELÉ?

VIDEÓ

Nagy Andrással, részvényelemzőnkkel a 2025-ös autóipari folyamatokat vettük górcső alá. Mihez...

2025. október 16.

Chart

EURHUF: Továbbra is előnyben a forint

CHART

Az MNB nem változtatott az alapkamaton, így marad a kamatelőny az euróval szemben. Ez volt a széleskörű...

2025. október 22.

USDHUF: Megállt a dollár gyengülése

CHART

A piac óvatosabbá vált az elmúlt napokban, felerősödött a kockázatkerülés, ami a...

2025. október 22.

EURUSD: Rákapcsolt a dollár

CHART

A közelgő Fed-kamatvágás ellenére erősödni tudott a dollár az elmúlt napokban. Segítettek a...

2025. október 22.

Arany: Korrekcióban

CHART

Korrekcióba kezdett a nemesfém az elmúlt napokban a sorozatos csúcsdöntései után, mivel már...

2025. október 22.

USDJPY: A politika gyengíti a jent

CHART

Megválasztották Japán első női miniszterelnökét, akitől piacbarát intézkedésekre lehet...

2025. október 22.

OTP: Közel a csúcs

CHART

Közelíti a 31.000 forintos történelmi csúcsot az OTP. A...

2025. október 20.

Podcast

Pörög az amerikai gyorsjelentési szezon – jó állapotban az amerikai gazdaság

Pörög az amerikai gyorsjelentési szezon – jó állapotban az amerikai gazdaság

PODCAST

Elindult a harmadik negyedéves gyorsjelentési szezon, erre közelről figyelnek a befektetők....

2025. október 15.
Nem gyorsult az infláció idehaza – a franciáknál homokvár biztonságúak a jövő évi pénzügyek

Nem gyorsult az infláció idehaza – a franciáknál homokvár biztonságúak a jövő évi pénzügyek

PODCAST

A francia kormányválság hatásai inkább a kötvénypiacon érződnek, a részvénypiacon nem...

2025. október 8.
Leállt az amerikai szövetségi kormány – váratlanul jól teljesített a magyar költségvetés

Leállt az amerikai szövetségi kormány – váratlanul jól teljesített a magyar költségvetés

PODCAST

Ma helyi idő szerint déltől leálltak az Egyesült Államok szövetségi kormányzati intézményei....

2025. október 1.

Agrár sarok

Nesze sánta, itt egy púp

Nesze sánta, itt egy púp

AGRÁR SAROK

Az a szabály, mi szerint, ha drágítod a termelést, romlik a versenyképességed, nem ugorható át. Az EU évek óta ugrál, de csak ront a helyzeten. A...

2025. október 13.
Ismét pályán a brazil csirke

Ismét pályán a brazil csirke

AGRÁR SAROK

Két hónappal ezelőtt adtam hírt arról, hogy az EU tilalmat vezetett be a brazil csirkehússal szemben, a madárinfluenzára hivatkozva. E történet...

2025. október 6.
Orosz gabonagondok

Orosz gabonagondok

AGRÁR SAROK

Járom az országot, ahogy szoktam. A gazdálkodók hangulata hullámzó, ahogy lenni szokott. De egyre többen billennek át a lépéskényszer felismerése...

2025. szeptember 29.

Sztori

Az infláció és a nettó keresetek alakulása

Az infláció és a nettó keresetek alakulása

SZTORI

A héten pénteken teszik közzé a KSH a keresetek...

2025. október 13.
A vártnál kicsit alacsonyabb lett az infláció

A vártnál kicsit alacsonyabb lett az infláció

SZTORI

Ma reggel a szeptemberi fogyasztói inflációs adatok érkeztek. A fogyasztói árak havi szinten...

2025. október 8.
Nagyot esett az ipar augusztusban

Nagyot esett az ipar augusztusban

SZTORI

Ma reggel az augusztusi ipari termelési adatokat publikálta a KSH. A...

2025. október 7.

Videó

MINDEN DRÁGA, de mi olcsó? - STRATÉGIÁK, alapok és szolgáltatások az ERSTE ALAPKEZELŐTŐL

MINDEN DRÁGA, de mi olcsó? - STRATÉGIÁK, alapok és szolgáltatások az ERSTE ALAPKEZELŐTŐL

VIDEÓ

Ebben a videóban mélyebbre ásunk az Erste vagyonkezelés kulisszái mögé: Az Erste...

2025. október 9.
A LÍTIUM és RÉZ korszaka - Technológiai nyersanyagok BEFEKTETŐI szemmel

A LÍTIUM és RÉZ korszaka - Technológiai nyersanyagok BEFEKTETŐI szemmel

VIDEÓ

Ezeken a cégeken keresztül részesedhetsz a lítium és a réz teljesítményéből! Pletser...

2025. szeptember 26.
KIFULLADÓBAN az EUROZÓNA motorjai - Eljárt az idő a NÉMET és a FRANCIA modellek felett?

KIFULLADÓBAN az EUROZÓNA motorjai - Eljárt az idő a NÉMET és a FRANCIA modellek felett?

VIDEÓ

Videónkban Bebesy Dániellel - az Erste Alapkezelő kötvényportfólió menedzserével - és Nagy...

2025. szeptember 18.

Elemzés

Meta: Jó vétel lehet a Magnifcent 7 legolcsóbb tagja

Meta: Jó vétel lehet a Magnifcent 7 legolcsóbb tagja

ELEMZÉS

A világ vezető közösségi média birodalma a Facebook mellett az...

2025. október 7.
Ellenszélben is szép nyereséget vághattak zsebre az amerikai vállalatok

Ellenszélben is szép nyereséget vághattak zsebre az amerikai vállalatok

ELEMZÉS

A piaci várakozások szerint az idei harmadik negyedévben az S&P 500 tagjai 6,3 százalékos...

2025. október 7.
Álmokat kerget az amerikai részvénypiac

Álmokat kerget az amerikai részvénypiac

ELEMZÉS

A részvénypiacok értékeltségét többféle...

2025. szeptember 12.

Így kezdd el

Pénzügyi tudatosság

ÍGY KEZDD EL

Szakértőink a Pénzügyi tudatosság növeléséről és a megtakarítás fontosságáról beszélgetnek.

2025. február 18.
Befektetési alapfogalmak: Ismerd meg a pénzügyi világot egyszerűen és érthetően!

Befektetési alapfogalmak: Ismerd meg a pénzügyi világot egyszerűen és érthetően!

ÍGY KEZDD EL

Szeretnéd jobban érteni a befektetések világát, de úgy érzed, hogy minden tele van bonyolult...

2024. december 20.
Oké, de mi az az értékpapírszámla? – Ebből a cikkből mindent megtudhatsz

Oké, de mi az az értékpapírszámla? – Ebből a cikkből mindent megtudhatsz

ÍGY KEZDD EL

Te is szeretnéd, hogy a pénzed ne csak a befőttesüvegben álljon, hanem dolgozzon érted?...

2024. december 20.
További cikkek

Az Erste Befektetési Zrt. (székhelye: 1138 Bp., Népfürdő utca 24-26., 8. emelet; "az Erste") EZEN oldalon található adatkezelési tájékoztató ismeretében, a "Mentés" gomb megnyomásával egyértelműen és kifejezetten hozzájárulok ahhoz, hogy az Erste a jelen regisztráció során megadott valamennyi személyes adatomat kezelje abból a célból, hogy az Erste Befektetési Zrt. részemre az általa nyújtott befektetési szolgáltatásokkal kapcsolatos gazdasági reklámot közvetlen üzletszerzés módszerével küldjön, az adatkezelési tájékoztatóban foglalt időtartamig.

A "Mentés" gombra való kattintással továbbá hozzájárulok ahhoz, hogy az Erste Befektetési Zrt. az Erste Bank Hungary Zrt. (1138 Bp., Népfürdő utca 24-26.; a „Bank”) részére a jelen regisztráció során megadott valamennyi személyes adatomat továbbítsa annak érdekében, hogy a Bank részemre az általa nyújtott pénzügyi szolgáltatásokkal kapcsolatos gazdasági reklámot közvetlen üzletszerzés módszerével küldjön a Bankoldalon található adatkezelési tájékoztatójában foglaltak szerint az ott meghatározott időtartam alatt.

Erste tájékoztatását elfogadom, miszerint Erste a személyes adataimnak feldolgozásával az Idealap Kft.-t bízta meg adatfeldolgozási szerződés keretében.

Ezen felül tudomásul veszem, hogy jelen hozzájárulásomat akár az info@ersteinvestment.hu címre küldött nyilatkozatommal, akár a 06-1-2355-151 telefonszámon az Erste ügyfélszolgálatán, akár személyesen bármelyik Erste bankfiókban bármikor korlátozás és indokolás nélkül visszavonhatom.

Rendben