Ugrás az oldal tartalmára
GYIK Panaszkezelés

Online Befektetés

NetBrokerNetBroker ProNetBroker Pro (új)GeorgeErste TraderGOOnline számlanyitás
GYIKPanaszkezelés

Külföldi piacok

Árfolyamok

A nap nyertesei

TermékUtolsó árVált.% 
Ambow Education American D.2.46+720.67
The Beachbody Company Inc8.44+630.42
AMERICAN REBEL HOLDINGS OR.6.24+339.08

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 ORDUSD2.10+0.08+3.962.032.101.992.12
3M Co.USD158.74+4.36+2.82157.24158.72155.00159.11
A K A BRANDS HOLDING ORDUSD10.95+0.20+1.8610.8411.0510.8511.11
a k a Brands Holding Ord S.--
A Mark Precious Metals Ord.USD24.08+1.46+6.4520.1224.2222.8124.29
A.O. Smith AktieUSD73.61+1.86+2.5973.1374.1271.9173.85
A10 Networks Inc.USD17.39+0.40+2.3517.3917.4116.9217.49
Aaon Ord ShsUSD85.98+5.05+6.2480.9381.6481.2087.75
Aarons Company Ord ShsUSD10.09+0.10+1.00--
ABB ADR REP 1 ORDUSD37.12-0.44-1.17--
Abbott LaboratoriesUSD132.60+0.60+0.45132.07132.84131.34133.62
ABBVIE ORDUSD210.66+1.16+0.55209.00210.39207.12211.47
AbCellera Biologics Ord Sh.USD4.39+0.09+2.094.364.374.224.53
ABERCROMBIE AND FITCH CL A.USD98.48+5.59+6.0297.5599.1691.8698.73
AC Immune SA Ord ShsUSD2.15+0.05+2.382.032.442.042.15
ACCENTURE CL A ORDUSD259.19+5.20+2.05259.40260.10254.47262.17
ACTINIUM PHARMACEUTICALS I.USD1.76+0.05+2.631.743.141.721.79
ADC Therapeutics Ord ShsUSD3.19+0.09+2.742.383.373.083.24
ADDENTAX GROUP ORDUSD0.52+0.04+8.350.420.520.440.53
ADECOAGRO ORDUSD8.79+0.22+2.517.879.638.608.82
Adient PlcUSD24.8450+1.2750+5.4124.520024.590023.680024.9600
ADT Ord ShsUSD8.81+0.17+1.977.878.998.658.86
Advance Auto Parts AktieUSD57.80+2.20+3.9657.1258.2855.5758.47
ADVANSIX ORDUSD20.91+1.18+5.9620.9121.0919.8621.11
Aegon ADRUSD7.95-0.09-1.067.977.987.888.01
AEGON N V ADR--
Aehr Test Systems Ord ShsUSD18.10+0.44+2.4917.6617.7117.3318.54
Aemetis Inc.USD2.54+0.04+1.602.372.562.512.61
Aerocentury Corp.USD1.01----
Aerojet Rocketdyne Holding.USD58.00+0.82+1.43--
AERWINS TECHNOLOGIES ORDUSD1.74-1.60-47.90--
AES CORPORATIONUSD13.50+0.53+4.0513.4013.4913.0313.52
Aeva Technologies Ord ShsUSD5.22+0.17+16.345.215.22
AFC Gamma Ord ShsUSD4.11+0.38+10.194.004.153.734.14
AFLAC ORDUSD108.45+0.26+0.24108.13108.95108.32109.65
AG Mortgage Investment Tru.--
AG Mortgage Investment Tru.USD7.46+0.20+2.757.447.477.287.54
AGBA Group Holding LtdUSD1.40+0.18+14.751.391.49
AGCO ORD--
AGCO ORDUSD116.65+4.76+4.25116.18117.37111.98117.34
AgEagle Aerial Systems Inc.USD1.95+0.03+1.561.872.001.871.99
AGILENT TECHNOLOGIES ORDUSD121.61+4.46+3.81119.99122.41117.47122.41
agilon health Ord ShsUSD1.33+0.10+7.721.111.221.231.35
Agnico Eagle Mines Limited--
Agnico Eagle Mines LimitedUSD137.24+0.90+0.66133.62136.32133.80138.02
Agree Realty REIT Ord ShsUSD73.14-0.90-1.2273.1473.1773.0374.70
AgriFORCE Growing Systems .USD2.93-0.02-0.682.883.042.833.04
AIR LEASE CL A ORDUSD60.00+1.14+1.9459.5960.5258.8360.59
AIR PRODUCTS AND CHEMICALS.USD299.24+5.72+1.95299.31302.74294.57301.11
Ajax I Ord Shs Class AUSD8.72--8.728.74
Alamo Group Ord ShsUSD221.74+9.05+4.26223.11224.06214.36224.67
Alamos Gold Ord Shs Class .USD28.40+0.62+2.2327.6428.7427.4828.80
ALASKA AIR GROUP ORDUSD59.52+4.60+8.3859.0059.9955.3159.53
Albany International Ord S.USD65.27+2.90+4.6424.7096.4762.3366.12
ALBEMARLE ORDUSD81.35+2.41+3.0581.0081.7577.1582.63
Albertsons Companies Inc--
Albertsons Companies IncUSD19.53+0.07+0.3319.4619.6019.4019.60
Alcoa Ord ShsUSD31.70+2.19+7.4231.6831.8229.4932.16
ALCON AGUSD82.02+2.84+3.5980.4680.5480.8382.44
Alexandria Real Estate Equ.USD80.96+3.55+4.5980.9581.4877.5981.42
Algonquin Power Utilities .USD5.82+0.02+0.345.436.505.805.87
Alibaba Group Holding Ltd.USD122.91+4.82+4.08123.38123.42120.28123.40
Allakos Ord ShsUSD0.33--0.060.330.34
Alleghany Corp.USD847.88+0.10+0.01--
ALLEGHENY TECHUSD73.74+1.94+2.7072.4772.5971.9474.00
Allegion Ord ShsUSD172.32+5.11+3.06167.20167.39167.13172.67
ALLERGAN ORD193.02+0.03+0.02193.05193.11
Allete Ord ShsUSD64.60+0.10+0.1664.3164.9264.5464.74
ALLIANCE DATA SYSTEMS ORDUSD42.67----
ALLIANT ENERGY ORDUSD66.97+0.86+1.3066.0367.6866.4067.11
Allison Transmission Holdi.USD89.22+2.77+3.2087.3388.2786.4290.00
Allogene Therapeutics Inc.USD1.19+0.07+6.251.091.101.111.23
Allstate Corp.USD205.47-1.08-0.52205.53208.43204.94209.01
ALLY FINANCIAL ORDUSD40.59+2.14+5.5739.3540.5038.6440.79
Almaden Minerals Ltd--
Almaden Minerals LtdUSD0.15--2.47--
Alpha Metallurgical Resour.USD141.36+3.22+2.33141.44141.96138.01144.11
ALPHA PRO TECH ORDUSD4.84+0.22+4.764.125.324.564.86
Alpha Tau Medical LtdUSD3.16+0.02+0.643.063.133.063.23
ALPHA TECHNOLOGY GROUP CL .USD27.28-0.73-2.6116.2419.3124.0529.00
Alpine Income Property Tru.USD15.21+0.22+1.4715.2115.7015.1115.37
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 AUSD2.39+0.12+5.292.262.362.272.41
Altimar Acquisition Ord Sh.9.94+0.02+0.209.949.95
Altisource Portfolio Solut.USD11.54-0.42-3.519.0012.0511.0412.58
Altria Group Inc.USD67.67-0.01-0.0167.6067.9167.3368.60
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 ORDUSD2.23+0.04+1.602.202.422.182.24
Ambow Education American D.USD2.46+2.16+720.672.422.60
Ambow Education American D.USD+0.41+100.000.380.44
Ambow Education American D.--
AMC Entertainment Hold Inc.USD2.95+0.12+4.062.922.962.852.95
AMC Entertainment Holdings.USD1.43-0.30-17.34--
AMC Networks Inc.USD7.10+0.22+3.206.707.276.867.14
Amcor Ord ShsUSD8.72+0.07+0.758.738.798.618.78
Amdocs Ord ShsUSD88.27+1.66+1.9284.9488.2686.8988.46
Amentum Holdings Ord ShsUSD24.93+0.66+2.7224.0025.1524.2025.23
AMER AXLE &MFG (AXL)USD5.83+0.13+2.285.666.005.726.03
Amerco Ord ShsUSD58.84+1.99+3.5056.9657.1457.2159.40
AMEREN ORDUSD101.95+0.45+0.44101.08102.82101.16102.46
AmerescoUSD24.35+1.63+7.1721.8425.3622.6024.52
AMERICA MOVIL ADR REP 20 S.--
AMERICA MOVIL ADR REP 20 S.--
American Assets Trust REIT.USD20.51+0.71+3.5917.7920.1919.9220.68
American Campus Communitie.USD65.45+0.08+0.12--
American Eagle Outfitters .USD12.85+0.59+4.7712.2412.3012.2112.93
AMERICAN ELECTRIC POWER OR.USD114.02+0.88+0.78113.36114.68112.84114.59
American Equity Investment.USD56.42+0.26+0.46--
American ExpressUSD319.08+10.91+3.54317.62320.20310.15321.71
AMERICAN FINANCIAL GROUP O.USD134.65+1.59+1.19131.42137.80133.44135.59
American Homes 4 Rent REIT.USD35.76+0.53+1.4934.5042.6635.3935.85
American International Gro.USD83.39+0.80+0.9783.0583.7483.0083.78
AMERICAN REBEL HOLDINGS OR.USD6.24+4.82+339.086.216.27
American Software Ord Shs .USD10.95-0.24-2.14--
American States Water Co.USD75.71+1.13+1.5275.2776.0875.1076.16
American Superconductor Or.USD50.68+2.09+4.3050.0050.7047.8151.20
AMERICAN TOWER CORP.USD211.80+2.07+0.99211.25213.93210.25214.79
AMERICAN WATER WORKS ORDUSD146.22+0.35+0.24145.70146.75145.12147.84
American Well Corp.USD7.53-0.63-7.727.387.66
AMERICAS GOLD AND SILVER O.--
AMERICAS GOLD AND SILVER O.USD1.02+0.12+13.520.810.940.891.03
AmeriGas Partners LP31.22-0.73-2.2831.2731.29
AMERIPRISE FINANCIAL INCUSD516.73+11.50+2.28511.00522.91506.13520.78
AMERISAFE Ord ShsUSD46.89+0.67+1.4546.0346.5046.4947.11
AMERISOURCEBERGEN ORDUSD179.97-0.42-0.23--
Ames National Ord ShsUSD19.90+0.97+5.1219.1020.0119.1819.95
AMESITE OPERATING ORDUSD2.70+0.14+5.472.472.782.562.75
AMN HEALTHCARE ORD--
AMN HEALTHCARE ORDUSD--
Amphenol Ord Shs Class AUSD109.35+0.54+0.50108.43109.22108.43111.17
Amplitude Inc.USD11.55+0.62+5.6710.7913.6610.9411.60
Amprius Technologies Ord S.USD7.18+0.39+5.676.616.656.707.31
AMTD Digital 5 American De.USD14.94-8.00-34.8914.8514.94
AMTD Digital 5 American De.--
Amtech Systems Ord ShsUSD6.02+0.58+10.665.715.955.496.19
ANGLOGOLD ORDUSD54.62+0.59+1.0952.9453.0852.2655.18
ANGLOGOLD ORD--
ANGLOGOLD ORDUSD17.11+1.16+7.2417.1017.11
ANHEUSER BUSCH ADR REP 1 O.USD63.87+0.81+1.2862.9563.3263.1163.90
ANI Pharmaceuticals Ord Sh.USD91.01-0.13-0.1488.8694.5090.7792.53
Annaly Capital Management .USD21.14+0.60+2.9020.9621.3020.5721.20
Annovis Bio Ord ShsUSD2.37-0.01-0.422.352.612.352.49
Antero Midstream Ord ShsUSD17.72+0.01+0.0317.2719.2117.5817.81
Antero Resources Aktie USD42.88-1.86-4.16--
Aon Ord Shs Class AUSD374.93-0.34-0.09374.33376.03373.85378.70
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.USD8.34-0.33-3.757.6010.01
Apellis Pharmaceuticals In.USD27.97+0.35+1.2719.1032.5627.4328.26
APOLLO COMMERCIAL REAL EST.USD10.39+0.32+3.1310.2210.4510.1310.40
Apollo Global Management O.USD64.68+2.18+3.4964.6864.69
Apollo Strategic Growth Ca.9.90+0.01+0.109.899.90
AppHarvest Ord ShsUSD0.07-0.01-16.02--
Appian Ord Shs Class AUSD29.81+0.80+2.7629.1229.9829.0130.15
Apple Hospitality REIT Ord.USD12.87+0.55+4.4612.3313.0112.4412.90
AppLovin Ord Shs Class AUSD441.68+22.92+5.47419.05421.00412.33446.92
Aptiv Ord ShsUSD78.42+4.05+5.4577.8978.7674.1578.44
APTOSE BIOSCIENCES INC USD0.79-0.01-1.790.790.82
Aqua America Inc.51.94--51.9251.95
Aquestive Therapeutics Inc.USD3.98+0.07+1.793.883.943.924.09
Arbe Robotics Ord ShsUSD1.30+0.08+6.561.211.291.221.30
ARBOR REALTY REITUSD11.85+0.49+4.2711.8212.0011.3711.94
ARBUTUS BIOPHARMA ORDUSD3.59+0.01+0.283.053.903.543.66
ARCA BIOPHARMA ORDUSD2.40-0.10-4.002.202.53
Arcadium Lithium PLCUSD5.85+0.01+0.09--
ARCBEST ORDUSD77.09+5.02+6.9772.1173.2272.2278.11
ARCELORMITTAL NY SHS/1 ON --
ARCELORMITTAL NY SHS/1 ON USD34.01+0.78+2.3533.0034.6833.2134.25
Arch Resources Ord Shs Cla.USD134.81+0.92+0.68--
Archer Aviation Inc.USD9.67+0.29+3.049.709.779.179.81
Archer Daniels Midland Akt.USD62.93+1.81+2.9562.9363.2460.9763.40
Arconic Inc.USD30.02+0.04+0.13--
Arcturus Therapeutics LtdUSD18.51+1.03+5.8917.3517.4217.3919.00
Arcus Biosciences Ord ShsUSD10.52+0.04+0.389.1512.1510.4811.00
Ares Commercial Real Estat.USD4.66+0.30+6.884.494.834.384.68
ARGAN ORDUSD222.18+3.89+1.78146.32249.66218.32227.74
Argo Blockchain PLCUSD0.29+0.02+6.390.270.290.270.29
Argo Group International H.USD30.00-0.01-0.02--
Argo Group International H.USD20.30-0.16-0.78--
Aris Mining Ord ShsUSD6.38+0.26+4.166.376.39
Aris Water Solutions Ord S.USD23.94+0.20+0.8221.0425.0023.8124.14
ARISTA NETWORKS INC. USD133.27+1.24+0.94133.10134.00129.36135.00
Arlo Technologies Ord ShsUSD17.54+0.70+4.1614.6617.4117.0017.87
Arm Holdings American Depo.USD137.92+4.64+3.48138.65138.90132.68140.35
ARMOUR Residential REIT Ak.--
ARMOUR Residential REIT Or.USD15.20+0.46+3.0915.1815.2414.7715.23
ARROW ELECTRONICS ORD SHS--
ARROW ELECTRONICS ORD SHSUSD130.12+5.90+4.75130.13130.24124.56130.42
Artesian Resources Ord Shs.USD33.84+0.88+2.6731.0038.5033.4834.16
Artesian Resources Ord Shs.--
ARTHUR J GALLAGHER ORDUSD303.14-2.24-0.73300.07305.98302.46307.38
Artisan Partners Asset Man.--
Artisan Partners Asset Man.USD46.71+1.77+3.9444.6045.7845.1446.78
Asana IncUSD14.47+0.77+5.6214.1614.5013.7314.54
ASE Industrial Holdings Co.--
ASE Industrial Holdings Co.USD9.86+0.23+2.399.589.989.569.93
Asensus Surgical Ord Shs--
Asensus Surgical Ord ShsUSD0.35-+0.60--
Ashford Hospitality Trust .USD6.20+0.19+3.165.546.865.916.36
Ashford Ord ShsUSD18.47--15.6421.00
Aspen Aerogels Ord ShsUSD7.00+0.36+5.357.017.036.677.04
Aspira Womens Health Ord S.USD0.08-0.01-12.49--
Assertio Holdings Inc.USD0.79+0.02+2.050.780.790.760.79
ASSURANT ORD156.42+1.83+1.18156.41156.52
ASTRAZENECAUSD80.97+0.51+0.6380.5080.9280.6181.56
Astria Therapeutics Ord Sh.USD6.79+0.44+6.936.047.706.356.96
ASTROTECH ORDUSD4.98+0.20+4.184.765.254.785.05
At Home Group Inc.USD--
AT&T Inc. USD28.75-0.70-2.3628.7729.0028.6829.65
Atea Pharmaceuticals Ord S.USD3.66+0.13+3.683.533.943.563.86
Atento Ord ShsUSD0.47--0.92--
Aterian Inc.USD1.04+0.02+1.960.881.100.991.06
ATI PHYSICAL THERAPY CL A .USD1.75+0.07+4.17--
Atkore Ord Shs--
Atkore Ord ShsUSD60.08+3.54+6.2659.5460.0356.9760.48
Atlanta Braves Holdings Or.USD44.99+1.18+2.6943.7846.2044.1245.15
Atlantica Sustainable Infr.USD21.99--21.9822.00
Atlanticus Holdings Ord Sh.USD65.57+3.50+5.6460.7266.0061.8265.95
Atlas Crest Investment Ord.USD--
Atlas Ord ShsUSD15.50+0.02+0.10--
Atlas Ord Shs--
Atlassian Ord Shs Class AUSD170.75+6.16+3.74170.47171.00163.81172.05
ATMOS ENERGY ORDUSD168.19+1.40+0.84167.71167.99167.16168.86
Atomera Ord ShsUSD3.36+0.05+1.513.323.703.283.50
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.USD4.99+0.21+4.395.045.054.765.06
Autohome Inc.USD29.37+0.70+2.4229.2532.3928.6429.57
AUTOZONE ORDUSD4 107.28-20.41-0.493 999.754 426.144 089.144 157.57
AVADEL PHARMACEUTICALS ORDUSD15.24+0.42+2.8315.1015.6314.8515.59
Avalo Therapeutics Ord ShsUSD9.88+0.51+5.447.3210.729.1810.17
AVALONBAY COMMUNITIES REITUSD193.74+3.31+1.74193.03194.29191.71195.06
Avangrid Ord ShsUSD36.03+0.30+0.82--
Avantor Ord ShsUSD13.28+0.72+5.6913.3613.6012.6313.30
Avaya Holdings Corp.USD0.27-0.04-12.75--
Avaya Holdings Corp.--
Avepoint Inc.USD15.62+0.65+4.3414.5417.1914.9615.68
Avery Dennison Ord Shs214.63+3.22+1.52214.48214.65
Aviat Networks Inc.USD23.19+1.47+6.7722.9023.4221.8723.26
Avient Ord ShsUSD37.52+2.17+6.1436.9438.1235.5337.70
Avient Ord Shs--
AVINO SILVER AND GOLD MINE.USD4.03+0.12+3.073.703.993.824.11
Avis Budget Group Ord ShsUSD155.49+5.21+3.46154.60156.44151.37159.86
Avista Ord Shs--
Avista Ord ShsUSD37.28+0.66+1.8036.7337.8936.6737.38
AVON PRODUCTS ORD5.60-0.05-0.885.575.58
AVX Ord ShsUSD15.60+0.30+1.9615.5915.60
Axalta Coating Systems Ord.32.19-0.44-1.3532.1932.20
Axcelis Technologies Ord S.USD81.29+2.78+3.5481.0082.5478.8683.36
Axcella Health IncUSD4.58-0.90-16.42--
Axon Enterprise Inc USD766.24+2.73+0.36767.00771.00757.50784.14
AXOS FINANCIAL ORD--
AXOS FINANCIAL ORDUSD90.78+4.95+5.7775.91103.1286.3491.17
Axsome Therapeutics Ord Sh.USD118.51+1.37+1.17118.60120.78117.58120.50
AXT Ord ShsUSD2.82+0.34+13.712.742.852.502.85
Azul SAUSD0.51+0.02+3.62--
Azure Power Global Ord ShsUSD1.70-0.04-2.37--
B Riley Financial Ord ShsUSD5.51-0.20-3.505.445.655.505.80
B Riley Financial Ord Shs--
B tNile HoldingsUSD0.12+0.02+22.50--
B&G Foods Inc.USD4.59+0.12+2.574.074.454.484.63
B2GOLD ORDUSD3.98+0.08+1.923.633.983.844.01
Babylon Holdings Ord Shs C.--
Babylon Holdings Ord Shs C.USD6.58-0.20-2.956.556.71
Baker Hughes Co.USD44.76+1.30+2.9944.7644.9943.6144.98
Bakkt Holdings IncUSD8.87+0.92+11.578.698.737.958.89
Bakkt Holdings Ord Shs Cla.--
BALL ORDUSD--
Banc of California Inc.USD16.30+0.74+4.7215.5815.5915.6016.37
BancFirst Ord Shs--
BancFirst Ord ShsUSD132.90+7.40+5.90126.16136.00126.01133.00
Banco BBVA Argentina ADRUSD13.81-0.33-2.3314.1416.3313.8014.46
BANCO BILBAO VIZCAYA ARGEN.USD19.15+0.17+0.8719.2119.2219.0519.30
Banco BradescoUSD2.99+0.10+3.292.733.132.892.99
Banco Macro ADR Representi.USD65.67-0.62-0.9458.8381.4165.4868.37
BANCO SANTANDER BRASIL ADR.USD5.03+0.19+3.824.984.994.885.05
BANCO SANTANDER CENTRAL HI.USD9.78+0.21+2.149.769.839.609.82
Bancorp Ord ShsUSD72.73+5.20+7.7071.5074.6567.5872.87
Bancorp Ord Shs--
Bandwidth Inc.USD14.75+0.63+4.4614.6014.9014.2514.84
Bank Amer DS Repstg 1 1000.USD17.97+0.28+1.5815.9319.3217.7317.99
Bank of AmericaUSD49.50+1.24+2.5649.4549.6348.4649.66
Bank of Hawaii Ord Shs--
Bank of Hawaii Ord ShsUSD68.69+3.15+4.8166.6070.7665.6969.20
BANK OF MONTREAL ORDUSD114.76+2.22+1.97113.92113.96112.58114.80
Bank of Nova ScotiaUSD57.63+1.02+1.7952.3563.1256.5557.70
Bank of NT Butterfield & S.USD45.53+1.37+3.1025.0070.3444.3845.73
Bank OZK 4 625 Non Cumulat.USD17.42+0.06+0.3514.5317.5017.3317.55
Bank Ozk Ord ShsUSD52.22+2.31+4.6351.6052.5050.0052.33
Baozun ADR Representing Or.USD2.92+0.06+2.102.912.962.892.98
BARCLAYS ADR REP 4 ORDUSD20.47+0.25+1.2420.0021.0020.2920.58
BARK Ord ShsUSD0.86+0.05+6.150.870.900.810.88
BARRICK GOLD ORDUSD18.87-0.53-2.73--
BARRICK GOLD ORD13.54--13.5213.53
BARRICK MINING ORDUSD26.21+0.68+2.6625.3026.1525.2826.37
Bath And Body Works Ord Sh.USD31.08+1.86+6.3530.2531.1329.4331.13
Bausch Health Companies Or.USD7.49-0.02-0.206.807.907.457.72
Bausch Lomb Ord ShsUSD14.93+0.43+2.9714.7414.8014.5815.04
BAXTER INTL ORD24.52+0.67+2.8124.2924.7523.8824.61
BAYTEX ENERGY ORD--
BCE Ord ShsUSD25.49-0.24-0.9123.0827.0025.4325.96
Beauty Health Company Clas.USD2.21+0.14+6.762.242.252.072.25
Beazer Homes USA Inc.USD26.21+1.76+7.2026.3526.4124.5726.85
BECTON DICKINSNUSD199.55+2.92+1.49197.88200.06197.24200.21
Berkshire Hathaway Inc. BUSD488.91+0.32+0.07489.75489.83486.57493.14
BERKSHIRE HATHWAY CL A ORDUSD733 109.05+29.05---730 132.89739 000.00
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 ORDUSD75.42+3.03+4.1974.3075.4773.1875.90
Beyond Air Ord Shs--
Beyond Air Ord ShsUSD2.25+0.19+9.222.102.262.072.29
BGC Group Ord Shs Class AUSD10.14+0.28+2.8410.0610.349.8810.25
BHP Billiton LimitedUSD55.97+1.47+2.6953.8056.1854.4056.15
BIG LOTS ORDUSD0.50+0.04+8.33--
BigBear.ai Holdings Inc.USD5.50+0.02+0.275.495.505.265.66
Bill com Holdings Ord ShsUSD42.28+1.03+2.5041.0545.5940.8842.57
Bio Rad Laboratories Inc.USD303.73+18.70+6.56303.06318.80287.31308.44
bioAffinity Technologies O.--
bioAffinity Technologies O.USD0.25-+1.850.250.290.240.27
BIOHAVEN ORDUSD15.66+0.98+6.6815.5515.7015.2216.12
BioLife Solutions Ord ShsUSD25.91+0.83+3.3124.6626.5025.1626.29
BIOTRICITY ORDUSD0.92-0.08-8.280.940.95
BIOTRICITY ORDUSD0.46-0.18-28.31--
Birkenstock Holding Ord Sh.USD53.39+2.75+5.4349.0050.9550.6653.53
BitMine Immersion Technolo.USD53.3900+5.6600+11.8649.050049.650047.020055.7400
Black Hills Corp.USD61.04+1.32+2.2155.5160.9560.0161.13
Black Knight Ord ShsUSD75.76----
Black Stone Minerals LPUSD15.92+0.22+1.4015.8615.92
BLACKBERRY ORDUSD3.76+0.11+2.883.743.763.643.78
BlackRock Ord ShsUSD1 148.44+23.69+2.1111481 149.9011261 157.75
BlackRock TCP Capital Ord .--
BlackRock TCP Capital Ord .USD7.08-0.02-0.287.007.177.077.19
BLACKSKY TECHNOLOGY CL A O.USD17.30+0.97+5.9417.1517.5016.0017.32
Blackstone Group Ord Shs C.USD170.56+7.12+4.36165.68173.00163.77172.48
Blackstone Mortgage Trust .USD19.53+0.76+4.0219.3219.3418.8019.55
Blade Air Mobility Ord Shs.USD4.42+0.18+4.254.404.444.244.43
Blend Labs Ord Shs Class AUSD3.68+0.21+5.913.603.693.403.79
Block IncUSD79.16+5.07+6.8473.3373.7673.4779.39
Block IncUSD86.93+0.55+0.64--
Bloom Energy Corp.USD48.54+3.71+8.2848.6848.9844.6448.97
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.USD18.80+0.24+1.2718.5518.5618.6419.27
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.USD229.80+5.34+2.38230.00230.30225.24233.70
Boise Cascade Ord ShsUSD91.23+6.56+7.7484.7291.0784.9991.57
Bonanza Creek Energy Inc.USD56.10--56.0156.15
Bone Biologics Ord ShsUSD0.79+0.27+50.320.790.80
Boot Barn Holdings Ord Shs--
Boot Barn Holdings Ord ShsUSD173.50+4.15+2.45173.57173.74169.08174.01
BORGWARNER INC (BWA)USD43.13+1.29+3.0742.7943.4742.0643.16
Borr Drilling Ltd.USD2.72+0.24+9.482.602.862.462.74
Boston Beer Company Inc.USD223.66+5.45+2.50223.04241.42217.74224.10
Boston Omaha Ord Shs Class.USD12.99+0.43+3.4210.9015.0612.6213.02
BOSTON PPTY STKUSD69.37+2.95+4.4468.9169.8666.5669.86
BOSTON SCIENTIFIC DL-01USD106.17+0.96+0.91105.78106.67105.42106.69
BOX CL A ORDUSD28.28-0.98-3.3528.2228.29
Boxlight Ord Shs Class AUSD1.77+0.01+0.571.851.891.701.82
BOYD GAMING ORDUSD85.66+2.36+2.8385.6686.5883.5085.68
BP Midstream Partners Unit.USD17.11--17.1017.11
BP PlcUSD34.75+0.70+2.0633.9034.7434.0434.75
BP PRUDHOE BAY ROYALTY UNTUSD0.50-0.01-2.530.310.59
Braemar Hotels & Resorts I.USD2.25+0.18+8.452.082.422.092.25
Brainstorm Cell Therapeuti.USD1.17-0.03-2.500.660.72
Brandywine Realty Trust RE.USD4.11+0.14+3.403.944.283.994.20
Brandywine Realty Trust RE.--
Brasilagro - Cia Bras de P.USD3.84+0.06+1.593.853.903.803.86
Brasilagro - Cia Bras de P.--
BRASKEM ADR REP 2 CL A PRFUSD3.17+0.14+4.623.093.103.013.18
Braze. Inc.USD26.90+1.36+5.3325.0028.8225.5026.95
BRC Ord Shs Class AUSD1.535+0.085+5.861.4401.4501.4701.570
Brenmiller Energy Ord ShsUSD2.24+0.17+8.212.042.442.102.24
Briacell Therapeutics Ord .--
Briacell Therapeutics Ord .USD1.16-0.04-2.941.151.16
Bridge Investment Group Ho.USD9.51+0.04+0.373.7915.159.499.81
Brigham Minerals Ord Shs C.USD32.38-0.64-1.97--
BrightSpire Capital Ord Sh.USD5.78+0.29+5.285.605.945.515.80
Brinker International Inc.--
Brinker International Inc.USD150.41-1.77-1.16152.99153.05149.82155.97
Bristol-Myers Squibb Co.USD47.90-0.54-1.1047.9248.0047.7249.11
BRITISH AMERICAN TOBACCO A.USD58.53-0.75-1.2658.4158.9958.4459.14
Brixmor Property Group REI.USD27.87+0.89+3.3027.5230.0027.1128.05
Brixmor Property Group REI.--
Broadmark Realty Capital O.USD4.83-0.12-2.49--
Broadridge Financial Solut.USD262.10+1.27+0.49248.46280.00260.81264.10
Brookfield Asset Managemen.USD61.07+2.06+3.4959.0168.2559.0761.10
Brookfield Infrastructure .USD40.43+1.49+3.8338.6139.3639.0440.53
Brookfield Infrastructure .--
Brookfield Infrastructure .USD41.08+0.53+1.3141.0141.09
Brookfield Ord Shs Class A--
Brookfield Ord Shs Class AUSD65.93+1.83+2.8563.4563.4864.1366.04
Brookfield Renewable CorpUSD34.22+0.83+2.4930.6936.8033.4334.42
Brookfield Renewable Partn.USD38.15-0.20-0.5238.1138.17
Brooklyn ImmunoTherapeutic.USD0.21-+0.05--
Brooks Automation Ord ShsUSD--
Brown & Brown--
Brown & BrownUSD96.63+0.23+0.2496.6996.7196.5397.39
BROWN FORMAN CL B ORDUSD31.26+0.80+2.6130.6531.3230.5731.27
BROWN FORMAN CL B ORD--
BTCS Ord ShsUSD4.82+0.51+11.834.364.574.164.84
BUENAVENTURA ADR REP 1 ORD.USD18.86+0.47+2.5616.4720.0018.2519.04
Build A Bear Workshop Ord .USD56.56+2.06+3.7754.9462.1354.5757.91
Builders FirstSource Ord S.USD144.59+11.37+8.53144.62145.00131.45145.17
Bullish Ord ShsUSD71.08+1.28+1.8370.7771.4066.5071.74
Bunge Global Ord ShsUSD87.12+3.72+4.4586.7387.2783.4387.16
BURNING ROCK BIOTECH ADS R.USD9.30-0.53-5.399.199.438.889.98
BURNING ROCK BIOTECH ADS R.USD6.22-0.38-6.096.156.65
Butterfly Network Ord Shs .USD1.53+0.14+9.711.481.671.391.54
BWX Technologies Ord Shs--
BWX Technologies Ord ShsUSD163.12-2.22-1.34163.40179.65163.06167.77
C3 ai Ord Shs Class AUSD17.51+0.65+3.8617.3817.6016.9017.64
C4 Therapeutics Ord ShsUSD2.61+0.01+0.382.392.802.602.76
Cadre Holdings Ord ShsUSD26.71+0.22+0.8326.7026.79
CAE Ord ShsUSD27.37+0.49+1.8226.3832.0226.8327.68
Caesars Entertainment Ord .USD26.75+1.75+7.0025.0025.2025.2426.88
CalciMedica Ord ShsUSD2.76-0.04-1.432.433.352.742.80
California Water Service G.USD47.59+0.82+1.7547.2547.8246.8847.84
California Water Service G.--
CALIX NETWORKS ORD--
CALIX NETWORKS ORDUSD58.48+1.35+2.3656.0258.2657.1759.18
Callon Petroleum Co.USD35.79+0.67+1.87--
CAMBER ENERGY ORDUSD0.10-0.01-6.10--
Camden Property TrustUSD109.43+1.41+1.31108.50119.37108.54110.00
CAMECO CORP.USD74.92+3.49+4.8974.5675.1972.7575.58
CAMECO CORP.10.00--9.739.81
CAMECO CORP.2.22+0.04+1.832.212.22
Campbell Soup Ord ShsUSD33.14+0.57+1.7532.4632.8032.6633.28
Camping World Holdings Ord.USD17.56+0.61+3.6016.6217.1616.8518.15
CAMTEK ORDUSD82.51+0.77+0.9481.6981.9681.3284.58
Canaan Inc.USD0.75+0.09+13.980.670.690.670.76
Canadian Imperial Bank of .--
Canadian Imperial Bank of .USD73.16+0.09+0.1273.0973.1072.7973.81
Canadian National Railway .USD95.94+1.91+2.0394.0395.4793.8896.42
Canadian Pacific Kansas Ci.USD74.78+1.55+2.1273.2773.3073.2175.70
Cango American Depositary .USD4.89+0.20+4.264.504.984.704.90
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 FINANCIALUSD221.22+9.21+4.34221.40223.59212.04222.60
Capri Holdings Ord ShsUSD21.49+1.07+5.2421.2521.6920.4421.78
Cardiff Oncology Ord ShsUSD2.32+0.06+2.652.242.252.262.39
CARDINAL HEALTH ORDUSD147.99-3.58-2.36146.77148.50147.21152.75
Caredx Ord ShsUSD12.97+0.46+3.6810.1513.3012.2813.05
CareTrust Reit Ord Shs--
CareTrust Reit Ord ShsUSD34.42-0.13-0.3634.3134.7534.2834.92
Caribou Biosciences Ord Sh.USD1.85+0.01+0.541.592.021.821.97
Carisma Therapeutics Ord S.USD0.24+0.01+2.880.230.280.210.24
Carlisle Companies Ord Shs194.36+2.81+1.47194.25194.38
CarLotz Ord Shs Class A--
CarLotz Ord Shs Class AUSD0.15--2.030.140.18
CarMax Inc. USD60.06+2.17+3.7459.8860.2558.0060.46
Carnival Corp.USD31.31+2.04+6.9731.3331.3529.3931.38
Carnival Plc--
Carnival PlcUSD28.69+1.71+6.3428.4628.4727.0928.75
CarParts com Ord ShsUSD0.72-0.01-0.930.630.920.720.76
Carriage Services Ord ShsUSD45.6350+0.4750+1.0545.150045.260045.400046.3900
Carrier Global Ord ShsUSD67.75+2.74+4.2167.7668.1165.0567.98
Carters Ord ShsUSD26.30+0.98+3.8726.2626.2825.4826.97
Cartesian Therapeutics Ord.USD11.23+0.27+2.469.1512.1510.9511.80
Carvana Co.--
Carvana Co.USD357.67+18.60+5.49357.00359.00336.62362.86
Carver Bancorp Ord ShsUSD1.70+0.02+1.191.611.761.611.82
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.USD435.47+17.58+4.21435.08435.95420.05437.84
Cava Group Ord ShsUSD67.36-1.19-1.7467.3367.50
Cazoo Group Ord Shs Class .USD5.93-0.10-1.66--
CBOE HOLDINGS ORD103.21+0.59+0.57102.98103.38
CBRE Group IncUSD164.42+5.30+3.33163.70165.18159.16164.89
CC Neuberger Principal Hol.10.98--10.9710.98
CDN NATURAL RESOURCE ORDUSD31.14+0.98+3.2530.7031.3030.1531.24
Celanese Ord ShsUSD48.67+3.99+8.9346.7150.3644.6448.86
Celestica Ord ShsUSD188.95+7.61+4.20180.91183.00179.01190.33
Celldex Therapeutics Inc.USD22.46+0.44+2.0021.0921.1321.5622.75
Cellectis Ticker CLLSUSD2.85+0.08+2.892.752.832.772.89
Celsius Holdings Ord ShsUSD61.52-0.55-0.8956.9257.0060.6863.00
CEMEX ADRUSD8.92+0.13+1.488.489.378.779.04
Cenntro Ord ShsUSD0.54+0.03+6.720.480.590.510.54
Cenovus Energy AktieUSD16.41+1.20+7.8616.3316.5015.4416.44
Centene Ord ShsUSD29.39+0.58+2.0028.8428.9329.1229.62
CenterPoint Energy Ord ShsUSD38.06+0.06+0.1437.6938.3737.6538.29
Centerra Gold Ord Shs--
Centerra Gold Ord ShsUSD7.75+0.35+4.736.517.807.317.80
Central Puerto SA--
Central Puerto SAUSD11.02-0.08-0.7211.0611.1010.9711.40
CENTRUS ENERGY CL A ORDUSD186.82+9.54+5.38186.45192.00174.32191.99
Century Communities Inc.--
Century Communities Inc.USD67.48+4.79+7.6462.7462.8262.9768.42
CENTURYLINK ORD11.00--10.9911.01
Ceragon Networks LtdUSD1.99+0.09+4.741.881.891.892.02
Cerence Ord ShsUSD11.04+0.60+5.7510.2010.5010.3511.28
CervoMed Ord ShsUSD9.13-0.09-0.988.509.408.919.50
CF Industries AktieUSD86.49+0.13+0.1586.0487.0186.0487.28
CGG SPONSORED ADR REP 1 OR.--
ChargePoint Holdings Ord S.USD11.83+0.50+4.4111.6412.0011.2411.88
CHARLES AND COLVARD ORDUSD0.49-0.04-7.55--
Charles Schwab DS Each Rep.USD19.44+0.17+0.8816.7423.0519.1419.49
CHARLES SCHWAB ORD--
CHARLES SCHWAB ORDUSD95.83+0.01+0.0195.4295.8594.3597.04
CHART INDUSTRIES ORD--
CHART INDUSTRIES ORDUSD186.26-5.51-2.87186.26186.59
CHART INDUSTRIES ORDUSD197.57-0.03-0.02196.94198.38197.45198.34
Chatham Lodging Trust REIT.--
Chatham Lodging Trust REIT.USD7.67+0.42+5.727.457.857.337.69
CHEESCAKE FACTORYUSD62.71+0.58+0.9362.4762.9762.2064.04
Chefs Warehouse Ord ShsUSD64.08+2.30+3.7261.6161.7361.5664.25
CHEGG INC.USD1.20+0.07+6.191.091.251.111.24
Chemed Corp.--
Chemed Corp.USD459.60+5.51+1.21458.45550.00455.98465.14
CHEMOURS ORDUSD15.38+1.23+8.6615.2115.5314.1015.54
CHENIERE ENERGY ORDUSD237.57-3.04-1.26235.04240.95236.90241.57
CHENIERE ENERGY PARTNERS U.USD+54.91+100.0052.2757.62
CHENIERE ENERGY PARTNERS U.USD56.53+0.65+1.1655.3458.03
Cherry Hill Mortgage Inves.--
Cherry Hill Mortgage Inves.USD2.93+0.04+1.212.753.092.872.97
Chesapeake Energy CorpUSD81.47-0.78-0.95--
CHESAPEAKE ENERGY ORD--
Chevron Corp.USD158.10+2.55+1.64158.00158.59155.32158.79
Chewy Inc.USD39.56-0.58-1.4439.6040.0039.5541.61
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 ORDUSD1.4800-0.1300-8.071.48001.66001.48001.6300
Chimera Investment Corp.USD15.00-0.11-0.7014.9915.00
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.USD6.78+0.67+10.976.456.75
China Online Education Gro.--
CHINA PETRO.+CHEM ADRUSD45.67-0.12-0.26--
China Recycling Energy Ord.USD1.45+0.05+3.571.321.611.381.49
CHINA SOUTH AIRL ADR REP 5.USD33.09+0.03+0.09--
China SXT Pharmaceuticals .--
China SXT Pharmaceuticals .USD2.77-0.23-191.672.722.79
China Yuchai International.USD31.16+0.25+0.7921.9534.1730.3531.90
Chipotle Mexican Grill Inc.USD43.61+0.70+1.6343.5643.6543.0743.72
ChoiceOne Financial Servic.USD30.91+1.16+3.9030.8830.9529.8531.20
Chord Energy Ord ShsUSD105.93+3.93+3.8599.65104.84102.44106.66
Chubb Ord ShsUSD277.52-1.30-0.47277.55278.09277.26281.72
Church And Dwight Ord ShsUSD95.04+0.08+0.0894.7095.4194.5495.98
Churchill Capital Corp IVUSD24.25--24.2124.25
Churchill Capital IV UnitsUSD26.70+1.80+7.2226.4227.00
Cia Siderurgica NacionalUSD1.34+0.07+5.121.261.271.271.35
Cia Siderurgica Nacional--
CIENA CORP.USD89.77+2.41+2.7689.2990.3687.2590.45
Cigna Corp.USD304.36+3.41+1.13301.20304.80302.42308.42
Cinemark Holdings Ord ShsUSD26.56+0.38+1.4526.2626.8426.0426.88
Cineverse CorpUSD5.37+0.56+11.644.317.654.905.43
Cipher Mining Ord ShsUSD6.38+0.48+8.146.136.205.716.41
Circle Internet Group Ord .USD134.85+3.05+2.31134.37135.05131.05144.70
Citigroup Inc.USD95.27+2.68+2.8995.4095.6592.8495.62
Citius Pharmaceuticals Ord.USD1.35+0.12+9.761.221.351.291.43
Citizens Financial Group O.USD50.77+2.31+4.7747.8948.6948.6850.79
Civitas Resources Inc.USD33.47+1.20+3.7033.2333.2632.3734.40
Civitas Resources Inc.--
CLEAN HARBORS (CLHB)--
CLEAN HARBORS (CLHB)USD248.41+3.85+1.57244.28244.69244.84249.50
Clear Secure Inc.USD36.37+1.65+4.7428.4536.1534.6736.43
Clearfield Inc.USD32.91+1.68+5.3628.8633.6131.2633.05
CLEARSIGN COMBUSTION ORDUSD0.97+0.11+13.350.950.97
Clearwater Analytics Holdi.USD20.85+1.25+6.3519.6021.4819.6120.95
Clearway Energy Ord Shs Cl.--
Clearway Energy Ord Shs Cl.USD37.12+0.18+0.4937.1237.13
Clearway Energy Ord Shs Cl.USD30.08+0.35+1.1829.7030.6029.7830.23
Cleveland Cliffs Ord ShsUSD10.45+0.38+3.7710.4010.459.9110.53
Clever Leaves Holdings Inc.USD2.82+0.71+33.412.732.80
Climate Change Crisis Real.USD14.36--14.3214.35
Clipper Realty Ord ShsUSD4.190+0.160+3.974.1804.2704.0204.330
CLOROX ORDUSD120.29+0.45+0.37120.05120.80120.13121.42
Cloudera Ord ShsUSD--
Cloudflare Inc.USD196.11+3.34+1.73196.11197.00190.48197.99
CMB.TECH ORD SHSUSD8.46+0.16+1.937.998.008.438.91
CMS ENERGY ORDUSD69.65+0.31+0.4469.6469.69
CNH Industrial NV--
CNH Industrial NVUSD11.44-0.08-0.69--
CNS PHARMACEUTICALS OUSD5.41-0.78-12.605.315.76
Cnx Resources Ord ShsUSD28.88+0.23+0.8025.5731.8228.4529.03
Coca-Cola Co.USD70.14-0.52-0.7470.1570.2069.9271.02
COCA-COLA FEMSA ADR REP 10.--
COCA-COLA FEMSA ADR REP 10.USD87.23+1.69+1.9887.2787.3485.4487.59
Codexis Ord Shs--
Codexis Ord ShsUSD2.89+0.07+2.312.712.892.863.06
COEUR D ALENE ORDUSD12.06+0.39+3.3411.5211.6411.5012.30
Cogent Communications Hold.USD38.38+0.86+2.2935.6543.1137.1939.18
COGNEX ORDUSD44.79+2.05+4.7944.7945.0042.9044.87
Cohen & Steers Quality Inc.USD15.02+0.26+1.7314.6015.39
Cohen and Steers Infrastru.USD21.37+0.11+0.5221.3421.40
Coherent Ord ShsUSD89.87+3.27+3.7885.7285.9186.3091.93
Coherus Biosciences Ord Sh.--
Coherus Biosciences Ord Sh.USD1.23+0.10+8.851.151.281.131.24
Cohu Inc.USD20.48+1.04+5.3518.9119.9719.2020.79
Colgate PalmoliveUSD85.93-0.35-0.4185.9486.0085.3287.33
Collective Audience Ord Sh.USD0.21-0.23-52.29--
Colonnade Acquisition Ord .12.00--12.0012.10
Columbia Banking System Or.USD26.97+1.65+6.5225.0825.5625.4127.03
Columbus Mckinnon Corp New.USD34.27+0.67+1.9934.0434.43
COMCAST CORPUSD34.15+0.55+1.6434.0234.2933.7134.40
COMERICA INCUSD69.52+2.58+3.8568.4570.7467.2770.22
Comfort Systems USA Inc.USD105.34+3.04+2.97103.53106.97
Commercial Metals Co.USD58.90+2.59+4.6049.2590.0956.1859.40
COMPANHIA ENERG ADR REPG O.USD1.98+0.08+3.951.652.161.921.98
Compania Cervecerias Unida.USD12.33+0.27+2.2010.8912.3812.0712.36
Compania Cervecerias Unida.--
CompoSecure Ord Shs Class .USD19.84+0.56+2.9019.0021.0019.2520.02
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.USD2.70-0.35-11.482.642.70
COMSTOCK RESOURCES ORDUSD15.36-0.26-1.6615.1015.7115.1815.54
CONAGRA FOODS ORDUSD19.69+0.39+1.9919.6019.6519.4119.78
Concentrix Ord ShsUSD52.07+2.43+4.9049.5549.8850.0652.62
Concord Acquisition Ord Sh.USD10.17+0.01+0.05--
Confluent Ord Shs Class AUSD17.79+0.51+2.9517.1917.3017.1017.85
CONMED Ord ShsUSD96.37+0.91+0.9594.2299.08
ConocoPhillipsUSD96.75+1.97+2.0896.2697.4795.1897.40
CONSOL Energy Ord ShsUSD99.58-2.37-2.32--
CONSOLIDATED EDISON ORDUSD101.63+0.13+0.13101.25101.89100.83102.75
Consolidated Water Ord Shs--
Consolidated Water Ord ShsUSD33.56+0.97+2.9829.1333.7332.7133.64
CONSTELLATION BRANDS USD167.62+2.69+1.63167.04167.90165.42168.24
Constellation Energy Ord S.USD310.16-2.36-0.76316.34316.84309.20318.00
CONSTELLIUM SE CL A ORDUSD14.75+0.51+3.5514.2614.6514.2715.04
CONTAINER STORE GROUP INC.USD2.61+0.45+20.83--
Context Therapeutics Ord S.USD0.89+0.01+1.480.860.890.860.91
Context Therapeutics Ord S.--
COOPER ORD75.22+2.18+2.9874.2675.6773.6575.54
COPA HOLDINGS CL A ORDUSD116.99+3.20+2.81115.86116.67113.58117.22
CORE LABORATORIES ORD--
Core Laboratories Ord ShsUSD11.16+0.70+6.6910.2411.9410.5811.20
Core Scientific Ord ShsUSD13.55-0.24-1.7413.5813.8713.5314.54
Core Scientific Tranche 1 .USD7.40-0.18-2.376.519.297.428.20
Core Scientific Tranche 2 .USD13.60-0.18-1.3113.5214.0313.5114.50
Corebridge Financial Ord S.USD34.97+0.86+2.5130.9337.4434.2735.05
CORECIVIC ORDUSD20.78+0.33+1.6118.6220.7520.4021.07
Cornerstone Building Brand.USD72.32+2.57+3.6866.0079.6769.7272.75
Cornerstone Total Return C.USD9.87-0.19-1.849.859.88
CORNING INCUSD65.76+0.87+1.3465.5466.2065.0966.15
Corpay Ord ShsUSD331.21+13.55+4.27328.81329.22318.44331.55
Corporate Office Propertie.USD26.77+0.45+1.6926.5626.95
Corteva Ord ShsUSD73.34+0.36+0.4973.0073.6072.7073.58
Corvus Pharmaceuticals Ord.USD5.55+0.26+4.914.126.025.225.64
Cosciens Biopharma Ord ShsUSD3.25+0.56+20.821.084.302.553.29
Cosmos Health Ord ShsUSD0.84+0.08+10.990.730.820.750.85
Costamare IncUSD11.75+0.38+3.3411.1511.5011.3911.81
CoStar Group Inc.USD91.22+2.86+3.2487.7787.8188.5291.50
Coterra Energy Ord ShsUSD23.79+0.35+1.4923.0923.6023.4723.85
Coterra Energy Ord Shs--
COTY CL A ORDUSD3.92+0.11+2.763.904.003.824.03
Coupang Ord Shs Class AUSD28.74+0.52+1.8427.2230.0028.2628.88
Coursera Ord ShsUSD11.38+0.10+0.8411.2111.5511.1811.52
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 CompanyUSD9.94+0.56+5.929.009.659.369.99
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.USD56.34+0.53+0.9456.3356.34
Crinetics Pharmaceuticals .USD30.92+1.52+5.1729.6029.7529.6331.70
Cronos Group Ord ShsUSD2.60+0.04+1.562.452.752.542.64
Crown Castle International.USD103.78+0.98+0.95100.07104.61102.99104.61
Crown Holdings Ord ShsUSD47.25-0.75-1.5647.2447.25
Crucible Acquisition UnitsUSD10.00-0.03-0.29--
CRYOLIFE INC (CRY)--
CRYOLIFE INC (CRY)USD44.83+1.69+3.9242.3043.8743.1245.07
CS Disco Inc--
CS Disco IncUSD5.20+0.31+6.344.865.524.895.23
CSX ORDUSD34.58-1.29-3.6034.5535.0033.5837.21
CTO Realty Growth Ord ShsUSD16.94+0.31+1.8316.4917.4116.7217.04
CubeSmart REIT Ord ShsUSD41.11+1.09+2.7240.7241.4840.2441.41
Cue Biopharma Ord ShsUSD0.83+0.01+1.800.780.910.790.85
Cullen Frost Bankers Ord S.--
Cullen Frost Bankers Ord S.USD130.99+4.76+3.77127.47134.47127.01131.01
CULP INC--
CULP INCUSD4.15+0.12+2.984.044.224.064.18
CUMMINS ORDUSD402.50+10.30+2.63401.30407.81394.31405.87
Curbline Properties Ord Sh.USD22.71+0.49+2.1822.5622.6322.1322.86
Curtiss Wright Ord ShsUSD480.82-3.53-0.73465.00770.11478.09491.77
CVR Energy Ord ShsUSD27.27+0.43+1.6026.8429.4325.8929.10
CVRx Ord ShsUSD7.80+0.23+3.047.787.817.407.86
CVS HEALTH ORDUSD71.30-0.13-0.1871.1172.2771.1072.30
Cybin IncUSD--
Cybin IncUSD7.130+0.210+3.036.4206.4706.8607.170
CYCLERION THERAPEUTICS ORDUSD2.56+0.14+5.792.252.802.332.55
CYNGN ORDUSD5.97+0.54+9.945.005.935.426.00
D R HORTON ORDUSD170.64+8.77+5.42171.30171.61161.02171.70
D Wave Quantum Ord Shs--
D Wave Quantum Ord ShsUSD15.55+0.74+5.0014.7614.7814.4315.62
Dada Nexus 1 ADS Represent.USD1.99+0.01+0.251.961.97
Dakota Gold Ord ShsUSD3.07+0.02+0.493.023.11
DANA HOLDING ORDUSD19.83+1.11+5.9019.5819.9718.8119.92
Danaher Ord ShsUSD211.76+7.86+3.85211.41211.80205.63212.57
Danaos Ord ShsUSD93.42+0.74+0.8093.0294.1192.6694.87
DANIMER SCIENTIFIC CL A OR.USD4.12-0.60-12.71--
Daqo New Energy ADR Repres.USD22.86+0.39+1.7422.0023.0722.0523.03
DARDEN REST STKUSD208.58+2.04+0.99208.03209.21207.48210.00
Darling Ingredients Inc.USD34.84+3.02+9.4834.5135.0031.6834.92
Datchat Ord ShsUSD2.67+0.38+16.592.572.69
Dave and Busters Entertain.USD25.34+1.36+5.6723.6124.0423.9625.55
Dave Ord Shs Class AUSD199.00+12.74+6.84184.00186.26184.69200.94
Dayforce Ord ShsUSD69.1700+0.1700+0.2568.850169.4000
DCP Midstream Units--
DCP Midstream UnitsUSD38.29+0.30+0.7938.2538.30
DECKERS OUTDOOR ORDUSD109.09+4.40+4.20104.32105.00104.90109.16
DECKERS OUTDOOR ORD--
DEERE ORDUSD495.87+9.11+1.87489.13505.00489.30499.10
Defiance Next Gen Connecti.USD40.01--40.6540.84
Delek Logistics Partners L.USD--
Delek Logistics Partners L.USD55.01-1.00-1.7954.6855.21
Dell Technologies Ord Shs .USD130.81+2.98+2.33131.00131.48128.12132.05
Delta Air Lines Inc.USD61.68+3.84+6.6461.7661.8458.1161.95
Deluxe Ord ShsUSD20.08+1.05+5.4920.0220.0419.0520.21
Denbury Ord ShsUSD88.69-0.20-0.23--
DENISON MINES (DNN)USD2.08+0.13+6.412.052.121.962.11
DermTech Inc.USD0.09-0.01-11.32--
Descartes Systems Group Or.USD101.37+2.32+2.3499.50162.0998.94101.49
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 ShsUSD28.47+1.12+4.1027.0030.1927.5629.66
DEUTSCHE BANKUSD37.16+0.49+1.3236.8040.3836.6637.36
DEVON ENERGY ORD--
DEVON ENERGY ORDUSD35.16+1.27+3.7534.9835.2934.0335.29
DHT Holdings Ord ShsUSD11.63+0.20+1.7511.4611.7011.4911.71
DIAGEO ADR REP 4 ORDUSD115.36+0.96+0.84114.94115.78114.56116.41
DIAGEO ADR REP 4 ORD--
Diamond S Shipping Ord ShsUSD--
Diana Shipping Equity Warr.USD0.11-0.01-9.910.090.130.080.12
DIANA SHIPPING ORDUSD1.62-0.01-0.311.581.791.601.65
Dicks Sporting Ord ShsUSD227.52+4.11+1.84207.60228.68222.97228.52
Diebold Nixdorf IncUSD63.08+1.72+2.8060.8663.5061.5963.21
Diebold Nixdorf Ord Shs--
Digital Realty Trust REIT .--
Digital Realty Trust REIT .USD167.02+3.24+1.98164.69168.00164.05168.11
DigitalOcean Holdings Inc.USD31.54+1.55+5.1731.7031.7630.0531.70
DILLARDS CL A ORD--
DILLARDS CL A ORDUSD533.92+27.12+5.35532.48533.10509.78535.01
DINEEQUITY ORDUSD22.39+1.20+5.6620.4621.9221.8523.16
Diodes Ord ShsUSD56.24+3.03+5.6946.1270.6253.4156.49
Direxion Daily Financial B.USD--
Direxion Daily Financial B.USD4.16-0.22-4.924.354.364.124.31
Direxion Daily FTSE China .USD--
Direxion Daily FTSE China .USD26.99+0.23+0.8627.0127.10
Disc Medicine Ord ShsUSD60.35+0.60+1.0058.6060.8959.7561.05
DISCOVER FINANCIAL SERVICE.USD200.21-0.27-0.13--
Diversified Energy Company.USD16.60+0.40+2.4716.0116.0415.9816.70
Diversified Healthcare Ord.USD3.80+0.24+6.743.473.903.593.90
dMY Technology Group Ord S.USD--
dMY Technology Group Ord S.10.65+0.05+0.4710.6410.66
Docebo Ord ShsUSD31.11+0.44+1.4330.8431.0030.3231.27
DOLBY LABS CL A ORDUSD75.59+2.75+3.7874.2676.9873.0875.66
Dole Ord ShsUSD14.95+0.54+3.7114.6114.7814.4514.97
Dole Ord Shs--
Dole Ord ShsUSD12.45+0.14+1.1412.4512.47
DOLLAR GENERAL ORDUSD112.38-0.11-0.10111.65112.60111.37113.75
DOMINION ENERGY ORDUSD61.93+0.68+1.1161.6862.1861.5062.42
Dominos Pizza Inc.USD450.99+4.13+0.92448.98457.59445.50451.52
Donaldson Ord Shs--
Donaldson Ord ShsUSD75.75+1.86+2.5174.6376.3473.8876.10
Donegal Group Ord Shs Clas.USD17.59+0.07+0.4017.4917.5117.4717.79
Donnelley Financial Soluti.30.65-0.03-0.1030.5830.65
DoorDash Inc.USD247.32+2.14+0.87246.76248.00242.81248.19
Dorian LPG LTDUSD--
Dorian LPG LTDUSD32.10+0.83+2.6531.8132.2631.2732.28
DoubleVerify Holdings Ord .USD16.14+0.63+4.0314.1216.6815.5516.18
Douglas Elliman Ord ShsUSD2.66+0.17+6.832.502.672.482.68
Douglas Emmett REIT Ord Sh.USD15.54+0.75+5.0715.3315.7314.8315.66
Douglas Emmett REIT Ord Sh.--
Dover Ord ShsUSD134.98+2.00+1.50134.90135.13
Dow Ord ShsUSD25.09+1.40+5.9125.0125.1123.9125.24
Doximity Ord Shs Class AUSD67.76+3.63+5.6667.5568.0064.0367.99
DR REDDYS LABORATORIES ADR.--
DR REDDYS LABORATORIES ADR.USD14.52+0.10+0.6614.5314.5414.4214.59
DRDGold Ltd--
DRDGold LtdUSD17.20+0.46+2.7517.2217.2516.5717.25
Dream Finders Homes Inc.USD29.66+2.17+7.8929.6729.8727.6930.40
Drive Shack REIT Ord ShsUSD0.17-0.04-20.74--
Driven Brands Holdings Ord.USD18.25+1.06+6.1717.6717.7117.1018.32
DT Midstream Ord ShsUSD101.64-1.60-1.55100.02103.16101.32103.81
DTE ENERGY ORDUSD139.92-0.28-0.20138.29141.59138.18141.52
Ducommun Ord ShsUSD92.89+3.55+3.9785.0093.8789.9093.04
Duke Energy Ord ShsUSD124.32+0.18+0.15124.45124.47123.33125.25
Duke Realty REIT Ord ShsUSD62.70+0.75+1.2062.7162.75
Dutch Bros Ord Shs Class AUSD65.50+2.37+3.7565.1965.2163.1365.82
Dutch Bros Ord Shs Class A--
DXC Technology Co.USD14.25+0.54+3.9014.1314.3813.7714.41
DYADIC INTL INCUSD0.85+0.07+8.830.680.810.800.89
Dynatrace Inc.USD49.40+0.59+1.2149.0649.7648.7849.87
Dynavax Technologies Ord S.USD10.50-0.45-4.119.9210.9110.4810.97
Dynex Capital REIT Ord ShsUSD12.47+0.21+1.6712.4512.6312.2612.51
Dynex Capital REIT Ord Shs--
E2open Parent HoldingsUSD3.30+0.01+0.153.283.31
Eagle Point Credit Company.--
Eagle Point Credit Company.USD9.98+0.11+1.119.979.99
EASTMAN CHEMICALUSD69.46+3.45+5.2268.9669.7766.3669.82
Eastman Kodak Ord ShsUSD6.13+0.26+4.436.006.195.856.16
EATON ORDUSD347.61+2.23+0.64348.10349.84345.10353.08
EchoStar Ord Shs Class A--
EchoStar Ord Shs Class AUSD29.63+2.13+7.7428.7529.6327.4029.69
ECOLAB ORDUSD283.72+0.66+0.23281.21286.19283.35286.04
Ecopetrol ADR Representing.11.85-0.04-0.3411.8611.87
EDISON INTERNATIONAL ORDUSD55.61+1.80+3.3554.1855.9054.2055.73
EDUCATIONAL DEVELOPMENT OR.USD1.08+0.04+3.851.351.401.011.33
EDWARDS LIFESCIENCES ORDUSD81.83+0.67+0.8381.3782.3280.3581.84
EL POLLO LOCO HOLDINGS ORDUSD10.68+0.40+3.8910.5910.6110.3210.74
Elanco Animal Health Inc.USD--
Elanco Animal Health Inc.USD17.91+0.42+2.4017.0018.0017.4118.00
Elastic Ord ShsUSD80.09+2.50+3.2273.2280.7077.4880.49
Eldorado Gold CorporationUSD23.51+0.43+1.8621.0823.4622.6623.74
ELECTROCORE ORDUSD5.62+0.54+10.635.255.405.055.65
Element Solutions Ord ShsUSD25.90+0.91+3.6425.7026.1224.9826.21
Elevance Health Ord ShsUSD316.44+6.84+2.21310.40313.00312.55319.22
ELF Beauty Ord ShsUSD118.11+1.80+1.55118.51121.50116.22119.01
ELI LILLY ORDUSD711.58+1.76+0.25710.25711.15709.43719.46
Ellington Financial Ord Sh.USD14.03+0.34+2.4513.4614.2113.6814.07
Eltek Ord ShsUSD10.16+0.09+0.8910.1010.2510.0610.18
Embotelladora Andina ADR R.USD19.71+0.64+3.3619.1120.9518.9418.94
Embraer ADR Representing F.USD56.90+0.62+1.1056.9462.5056.5957.67
EMC Corp.29.05+0.28+0.9729.0329.04
Emclaire Financial Ord ShsUSD31.60-1.10-3.33--
EMCOR Group Ord ShsUSD610.41-0.45-0.07599.00622.94609.66625.26
Emergent BioSolutions Ord .USD9.25-0.08-0.809.009.579.239.66
EMERSON ELECCOUSD133.74+3.65+2.81133.77134.40130.22134.55
Empire State Realty Trust .--
Empire State Realty Trust .USD7.67+0.37+5.007.497.837.277.74
EMX Royalty Corp.USD3.32+0.21+6.593.183.653.073.33
Enbridge Ord ShsUSD47.97+0.03+0.0647.7048.0547.9048.29
Encore Energy Ord ShsUSD2.37+0.17+7.482.152.162.212.39
Encore Wire Ord ShsUSD289.84+0.01-289.81290.10
Encore Wire Ord Shs--
Endava LtdUSD--
Endava LtdUSD13.69+0.70+5.3913.4414.0313.2014.07
ENDEAVOUR SILVER ORDUSD--
ENDEAVOUR SILVER ORDUSD5.76+0.13+2.225.795.805.525.90
Energizer Holdings Inc.USD--
Energizer Holdings Inc.USD28.65+0.58+2.0527.4032.6928.1428.90
Energy Focus Inc.USD1.77-0.33-16.101.781.83
ENERGY FUELS ORD--
ENERGY FUELS ORDUSD10.60+1.20+12.7110.5310.689.4710.65
Energy Transfer Equity LP35.93--35.9035.91
ENERGY TRANSFER EQUITY UNTUSD10.13----
Energy Vault Holdings Ord .USD1.65+0.04+2.171.501.651.611.71
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 ADRUSD35.93+0.48+1.3535.3335.3535.3735.94
Enlight Renewable Energy L.USD27.07+1.04+4.0026.0726.2826.2727.38
Ennis Ord Shs--
Ennis Ord ShsUSD18.70+0.64+3.5418.4418.8918.1018.71
Enovix CorporationUSD10.51+0.24+2.3410.2410.2510.2610.70
Enservco Ord ShsUSD+1.63+100.001.501.63
Enservco Ord ShsUSD0.27+0.01+3.780.250.29
Entegris Ord Shs--
Entegris Ord ShsUSD87.76+5.67+6.9187.0089.0082.5788.80
Entercom Communications Or.5.03--5.035.04
ENTERGY CORPUSD89.35+0.13+0.1588.9089.8488.8490.27
Enterprise Financial Servi.USD60.51+3.01+5.2357.2757.9056.3860.64
Enterprise Products Partne.USD25.58+0.31+1.2325.5725.58
ENTRAVISION COMMS A ORDUSD2.49+0.12+4.852.322.662.392.50
Enveric Biosciences IncUSD1.22+0.06+5.171.071.251.171.22
Enveric Biosciences Inc.--
Enviva Ord ShsUSD0.42+0.01+2.22--
EOG RESOURCESUSD121.02+2.51+2.12120.15122.43118.80121.41
Eos Energy Enterprises Inc.USD6.32+0.30+4.985.997.525.966.38
EPAM SYSTEMS ORDUSD175.02+8.62+5.18174.09175.88166.83177.66
EPR Properties REIT Ord Sh.USD54.03+0.28+0.5253.4853.5253.8154.37
EQT ORD--
EQT ORDUSD51.95-0.10-0.1951.6052.6851.6652.84
Equinor ASAUSD25.16+0.19+0.7425.0025.2524.8625.21
EQUINOX GOLD ORDUSD8.01+0.11+1.337.288.717.778.09
Equitrans Midstream Ord Sh.USD12.56+0.21+1.69--
Equitrans Midstream Ord Sh.--
Equity Residential REIT Or.USD65.24+0.97+1.5164.8765.4964.4865.70
Eros STX Global Ord Shs Cl.USD2.10+0.53+25.24--
ESAB Ord ShsUSD117.15+5.22+4.66112.79121.49113.35117.80
ESS TECH ORDUSD1.66+0.12+7.791.651.681.521.69
ESS Tech Ord Shs--
Essential Properties Realt.USD31.30+0.18+0.5830.9931.6731.2031.72
Essential Properties Realt.USD--
Essential Utilities Ord Sh.USD39.63+0.41+1.0338.0042.8739.2439.78
ESSEX PROPERTY REITUSD266.81+4.05+1.54266.09267.52264.23268.70
Estee Lauder Ord Shs Class.USD91.23+3.51+4.0091.0091.3087.7791.94
Ethan Allen Interiors Inc.USD30.03+1.22+4.2331.2032.0028.8330.10
Ethan Allen Interiors Inc.USD--
Eton Pharmaceutcials Ord S.USD17.30+0.21+1.2315.5518.0017.0217.70
Eton Pharmaceutcials Ord S.--
Euro Tech Holdings Ord ShsUSD1.24-0.01-0.401.221.351.221.24
EuroDry Ord ShsUSD10.80+0.08+0.7510.0211.7210.6810.99
EuronavUSD16.32+0.01+0.06--
Euronet Worldwide Inc.USD98.32+4.32+4.6093.6094.6693.5598.52
Euroseas Ord ShsUSD64.60+1.23+1.9463.2064.0063.1565.50
Eve Holding Ord ShsUSD4.03+0.07+1.773.884.303.864.04
Eveest Reinsurance Group A.USD276.75+3.04+1.11255.36298.49
Eventbrite Inc.USD2.62+0.11+4.382.522.532.512.65
Everbridge Ord ShsUSD35.00+0.01+0.0334.9935.01
Evercore Partners A AktieUSD320.10+15.09+4.95320.70320.98306.81322.76
Evercore Partners A AktieUSD--
Everest Reinsurance Group .USD343.88-4.19-1.20333.25455.91343.23352.76
Evergy Ord ShsUSD72.30+0.43+0.5972.0072.5271.9472.58
EverQuote Ord Shs Class AUSD23.38+0.77+3.4121.6423.5822.7923.80
EVERSOURCE ENERGY ORDUSD66.54+1.12+1.7064.6066.7665.7066.61
Everus Construction Group .USD76.10+0.31+0.4173.3476.2075.1178.31
Evgo Inc.USD4.04+0.20+5.213.843.983.864.14
Evogene LtdUSD1.31+0.01+0.771.081.461.221.32
Evoqua Water Technologies .USD49.96+0.55+1.10--
Evotec SE Sponsored ADRUSD3.64+0.10+2.823.523.603.543.66
Excelerate Energy Ord Shs .--
Excelerate Energy Ord Shs .USD24.49+0.10+0.4123.6425.3824.0424.63
Exela Technologies 6 00 Cu.USD1.09-0.16-13.01--
EXICURE ORDUSD6.09-0.09-1.466.456.736.006.38
eXp World Holdings Inc.USD12.51-0.06-0.4512.5012.52
Exponent Ord ShsUSD72.29+1.81+2.5770.4880.8170.8473.09
Express Ord ShsUSD9.70-0.39-3.879.5010.00
Extra Space Storage REIT O.--
Extra Space Storage REIT O.USD142.82+3.79+2.73139.99144.09139.34144.28
Exxon Mobil Corp. USD111.29+2.06+1.89111.10111.50109.60111.41
EZCORP Non Voting Ord Shs .--
EZCORP Non Voting Ord Shs .USD16.00+0.15+0.9515.8116.0015.7916.07
F&G Annuities and Life Ord.--
F&G Annuities and Life Ord.USD35.35+1.08+3.1535.0235.3334.2935.59
Factset Research Systems I.USD381.39+4.43+1.18341.07409.61373.48385.63
Factset Research Systems I.USD--
Fair Isaac Ord ShsUSD1 415.89+54.17+3.981 363.0014401 367.001 436.12
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.USD1.78+0.02+1.141.531.951.721.83
Farmers and Merchants Banc.USD26.75+2.10+8.5224.9425.2524.9027.00
Farmland Partners Inc.USD11.04+0.18+1.6110.8110.8310.8811.12
Farmland Partners Inc.USD--
Fastly Inc.USD7.50+0.27+3.677.337.677.287.60
Federal Agricultural Mortg.USD107.50-1.74-1.59107.51108.90
Federal Agricultural Mortg.USD204.38+9.13+4.68187.59210.63194.04204.74
Federal REIT OrdUSD99.45+3.14+3.2698.9399.7696.9599.84
Federated Hermes Ord Shs C.USD33.75-0.31-0.9133.7433.77
Federated Hermes Ord Shs C.USD53.52+0.83+1.5853.0454.0252.8153.63
FEDEX ORDUSD236.75+11.47+5.09236.01237.20226.78238.09
Femasys Ord ShsUSD0.57-+0.620.560.580.550.60
FERRARI ORDUSD471.02+4.00+0.86468.00470.00468.40476.56
Ferroglobe Ord ShsUSD4.37+0.19+4.554.134.804.154.41
Fidelity National Financia.USD60.83+1.47+2.4860.4261.2459.5361.34
FIDELITY NATIONAL INFORMAT.USD71.81+2.26+3.2571.2472.2869.9371.90
Figma Ord ShsUSD77.4+4.6+6.3272.672.872.478.0
FIGS Ord Shs Class AUSD7.12+0.19+2.677.097.106.847.24
Financial Institutions Ord.USD27.20+1.30+5.0227.0028.3726.0627.33
Financial Institutions Ord.--
FinVolution GroupUSD9.43+0.30+3.299.309.679.099.68
FinVolution GroupUSD--
First American Financial O.USD66.47+1.81+2.8065.9966.9564.8767.03
First American Financial O.--
First Horizon National Cor.USD22.51+0.55+2.488.7923.3021.9822.72
First Horizon National Cor.USD--
First Interstate BancSyste.--
First Interstate BancSyste.USD31.99+1.96+6.5331.6332.3530.2132.10
FIRST MAJESTIC SILVER ORDUSD9.00+0.29+3.338.959.038.549.14
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.USD27.64+1.42+5.4210.4941.9526.8427.78
FIRST WAVE BIOPHARMA ORDUSD7.88+0.28+3.687.827.88
First Wave BioPharma Ord S.--
FirstEnergy Ord ShsUSD43.80+0.32+0.7243.5644.0243.4643.94
FirstMark Horizon Acquisit.USD--
Fiserv Inc.USD139.63-0.37-0.26137.50139.58136.79140.09
Fisker Inc.USD0.09-0.04-28.53--
Fitbit Inc.6.93--6.926.93
FIVERR INTERNATIONAL ORDUSD23.63+0.59+2.5623.5023.8023.0723.90
Flagstar Financial IncUSD12.63+0.83+6.9911.7211.9511.8312.66
FleetCor Technologies Ord .USD303.31-2.49-0.81--
Flex LNG Ord ShsUSD26.81+0.21+0.7926.7727.5526.5126.95
Flex LNG Ord ShsUSD--
FLEXION THERAPEUTICS ORDUSD--
Flexshopper Ord ShsUSD0.62+0.05+8.530.460.630.570.65
FLEXTRONICS INTLUSD51.92+2.51+5.0850.3250.3349.3651.99
Floor & Decor Holdings Inc.USD88.01+7.14+8.8387.98107.0080.0088.73
Floor & Decor Holdings Inc.USD--
FLORA GROWTH ORDUSD21.50+1.50+7.5016.6526.0420.0821.73
Flotek Industries IncUSD11.91+0.25+2.1411.4212.4211.6112.32
Flotek Industries Ord Shs--
FLOWERS FOODS ORDUSD15.83+0.34+2.2015.3917.0115.6015.98
FLOWERS FOODS ORDUSD--
FLOWERS.COM ORD SHS CLASS .USD5.39+0.01+0.195.455.465.395.58
Flowserve Ord ShsUSD53.53+1.55+2.9853.1054.0252.0253.82
Fluence Energy Ord Shs Cla.USD7.54+0.70+10.236.887.116.777.64
FLUENT ORDUSD1.84-0.05-2.651.821.901.801.95
Fluent Ord Shs--
Fluor Corp.USD41.5600+0.5200+1.2740.250042.470041.280042.9050
Flutter Entertainment Ord .USD299.39+4.39+1.49295.32295.79295.02300.77
FMC CorpUSD40.68+1.34+3.4140.6040.8639.5040.84
Fncb Bancorp Ord ShsUSD6.75+0.34+5.045.958.03
Foley Trasimene Acquisitio.15.10--15.0715.10
FOOT LOCKER INCUSD26.42+0.56+2.1724.2626.4725.7126.50
Ford Motor Co.USD11.73+0.40+3.5311.7211.7511.3911.77
FORESIGHT AUTONOMOUS HOLDI.USD0.36+0.04+12.540.310.370.320.37
FOREST ROAD ACQUISITION CL.USD12.00--11.9612.00
Forestar Group Ord Shs--
Forestar Group Ord ShsUSD28.58+1.59+5.8928.5428.5727.1928.86
Forge Global Holdings Ord .USD19.54+0.43+2.257.6530.5719.0720.08
Fortis Ord ShsUSD44.02-0.09-0.2044.0544.07
Fortis Ord ShsUSD50.68-0.10-0.1949.6052.0050.6351.07
Fortive Ord Shs74.93+0.70+0.9474.8974.97
Fortress Transportation an.--
Fortress Value Acquisition.USD9.90--9.869.91
Fortuna Silver Mines Ord S.USD4.95+0.11+2.174.944.95
Fortuna Silver Mines Ord S.--
Fortune Brands Home And Se.USD61.91-1.31-2.07--
Forward Air Corp.USD30.87+2.97+10.6528.4128.9628.0031.06
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)USD185.10+3.24+1.78174.02187.99180.32186.12
Franklin Covey Ord ShsUSD19.94+0.74+3.8519.0019.4419.3020.27
Franklin ResourcesUSD25.39+0.87+3.5325.2225.5124.5825.39
FREEPORT MCMORAN COP & GLD.USD43.28+1.56+3.7443.0043.3441.7943.43
FREIGHTCAR AMERICA ORDUSD8.98+0.69+8.328.669.338.359.10
Fresenius Medical Care ADR.USD35.69+0.02+0.0635.6935.70
FREYR Battery Ord ShsUSD1.89-0.01-0.531.881.89
Friedman Industries Ord Sh.USD17.22-0.28-1.6017.2217.6817.1817.41
Frontline PlcUSD20.56+0.26+1.2820.3020.9520.3920.88
FS KKR Capital Ord ShsUSD21.02-0.56-2.5821.0221.03
FS KKR Capital Ord ShsUSD18.09+0.37+2.0617.5519.6617.7318.18
FTAI AVIATION ORDUSD147.71+1.62+1.11145.90149.86144.98150.77
FTAI Infrastructure Ord Sh.--
FTAI Infrastructure Ord Sh.USD5.32+0.77+16.925.265.844.655.40
FTC Solar Ord ShsUSD3.20-0.23-6.713.193.20
FuboTV Inc.USD3.48+0.09+2.653.483.513.373.53
Fulgent Genetics Inc.USD21.77+0.38+1.7517.0924.9521.4622.08
Fury Gold Mines Ord ShsUSD0.49+0.02+3.830.430.530.460.50
Fusion Acquisition Ord Shs.--
Fusion Acquisition Ord Shs.--
Fusion Fuel Green Ord Shs .USD4.12-0.04-0.964.104.243.884.23
Fusion Pharmaceuticals Ord.USD21.55+0.03+0.1421.5521.70
Futu Holdings LtdUSD190.64+10.19+5.65184.00184.50184.74194.32
Futurefuel Corp.USD3.88+0.17+4.453.704.043.703.91
G1 Therapeutics Inc.USD7.15--7.147.16
GAIN CAPITAL HOLDINGS ORD6.04--6.056.06
GALECTIN THERAPEUTICS ORDUSD1.97-0.07-3.431.972.00
Galera Therapeutics Ord Sh.USD0.15-0.07-32.59--
Galileo Acquisition Corp.USD8.54--8.528.58
Galmed Pharmaceuticals Ord.USD1.50+0.03+2.041.431.451.411.52
GAMESTOPUSD22.90+0.34+1.5122.7523.0022.6223.03
Gaming and Leisure Propert.USD48.15+0.76+1.6045.7045.7747.5848.27
Gan Ord ShsUSD1.97+0.01+0.511.961.97
GAP ORDUSD24.55+1.03+4.38--
GARMIN ORDUSD235.90+6.31+2.75235.23236.71229.83236.55
Garrett Motion Ord ShsUSD13.34+0.25+1.9113.1713.4713.1013.40
GASLOG ORDUSD--
Gaslog Partners UnitsUSD--
Gaslog Partners UnitsUSD8.64-0.01-0.06--
Gatos Silver Ord ShsUSD14.38-0.48-3.33--
GBS Ord ShsUSD0.4732-0.0076-1.61--
GBS Ord Shs--
GE Healthcare Technologies.USD75.2200+2.0700+2.8373.790073.830073.695075.5550
GE Vernova LLCUSD607.30+1.30+0.21605.02609.56602.50623.98
GEE Group Inc.USD0.20-+0.560.180.230.190.21
Gemini Therapeutics Ord Sh.USD1.35----
Gen Digital Inc.USD31.58+0.39+1.2531.3531.9531.2431.88
GeneDx Holdings Ord Shs Cl.USD128.67+7.95+6.58120.57120.97120.10130.33
Generac Holdings Inc.USD194.58+4.03+2.11180.00208.63190.06195.26
Generac Holdings Inc.--
GENERAL DYNAMICS ORDUSD319.59+3.06+0.97318.21321.79317.61320.88
General Electric Co.USD266.43-2.28-0.85266.55268.44266.37272.35
GENERAL MILLS ORDUSD50.17+0.36+0.7250.0650.4949.7750.53
General Motors Co.USD58.37+1.86+3.2858.1558.5957.0058.78
Genesco Ord Shs51.45-0.82-1.5751.4151.61
Genesis Park Acquisition O.USD--
Genius Group Ltd.USD0.9975+0.0317+3.280.95021.00000.95401.0100
Genius Sports Ord ShsUSD12.87+0.22+1.7412.7512.7612.2712.89
Genius Sports Ord ShsUSD4.33+0.23+5.614.324.33
Genmab 10 Sponsored ADR Or.USD36.69+0.10+0.2736.6536.69
Genpact Ord ShsUSD45.32+0.80+1.8043.6645.4744.3545.74
Genuine Parts Co.USD139.52+3.19+2.34139.03140.03136.98140.81
GENWORTH FINANCIAL CL A OR.USD8.70+0.29+3.397.1710.138.458.72
GENWORTH FINANCIAL CL A OR.USD--
Geo Group REIT Ord ShsUSD21.43+0.27+1.2521.0621.6021.0321.91
GERDAU SA ADR REPSG 1 PRFUSD2.98+0.08+2.592.853.002.893.00
GERON ORDUSD1.46+0.03+2.101.411.461.411.49
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 .USD2.01+0.19+10.161.812.081.802.01
Getty Realty REIT Ord ShsUSD28.86+0.11+0.3828.8628.8928.7729.16
Getty Realty REIT Ord ShsUSD29.97-0.09-0.3029.9830.01
GigaCloud Technology Ord S.USD31.03+1.08+3.6129.8929.9230.0031.36
GigCapital2 Ord Shs10.01-0.03-0.3010.0110.02
GigCapital3 Ord Shs7.82--7.807.84
Ginkgo Bioworks Holdings I.--
Ginkgo Bioworks Holdings I.USD12.55+0.79+6.6812.3213.0011.7212.87
Gitlab Ord Shs Class AUSD45.18+1.00+2.2642.5043.8344.2546.54
Gladstone Commercial REIT .USD13.32+0.22+1.6811.9213.0813.1213.46
Gladstone Investment Corp.USD14.03-0.04-0.2814.0314.0713.9914.17
Gladstone Land REIT Ord Sh.USD9.14+0.23+2.588.889.258.959.24
Gladstone Land REIT Ord Sh.--
Global Business Travel Gro.--
Global Business Travel Gro.USD8.27+0.29+3.578.248.258.068.29
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.USD7.34+0.34+4.867.307.377.037.36
Global Medical REIT Ord Sh.USD10.67-0.17-1.5710.6710.68
Global Partners UnitsUSD27.71-0.41-1.4627.1028.55
GLOBAL PAYMENTS ORDUSD90.04+4.32+5.0489.2090.2385.8290.64
Global Ship Lease Inc.USD--
Global Ship Lease Inc.USD29.79+0.24+0.8029.7030.0929.3830.10
Globalstar Voting Ord ShsUSD26.70+0.99+3.8526.6127.4425.5226.91
GLOBANT ORDUSD69.97+2.49+3.6968.9770.2167.1372.00
GLOBANT ORDUSD--
Globe Life Inc.USD141.23+1.61+1.15138.81143.50139.79141.79
Globus Medical Ord Shs Cla.USD62.54+2.04+3.3755.3361.0060.6562.70
Globus Medical Ord Shs Cla.--
GNC Holdings Ord Shs Class.USD2.74+0.08+3.012.742.75
GODADDY CL A ORDUSD147.04+1.01+0.69146.51147.57146.04148.06
Gol Linhas AAreas Intelige.USD2.72+0.09+3.13--
Gol Linhas AAreas Intelige.--
GOLD FIELDS ADR REP 1 ORDUSD31.16+0.90+2.9730.2530.2629.5631.56
GOLD FIELDS ADR REP 1 ORD--
GOLD RESOURCE ORD (GORO)USD0.47+0.01+2.570.470.520.450.47
Gold Royalty Corp.USD--
Gold Royalty Corp.USD3.16+0.21+6.933.083.183.053.18
Golden Ocean Group LtdUSD8.00+0.23+2.967.947.95
Goldman SachsUSD741.96+26.01+3.63742.45742.94718.58744.84
Goldman Sachs BDC Ord ShsUSD11.44+0.21+1.8310.8012.6911.2711.48
Goosehead Insurance Ord Sh.USD89.49+2.91+3.3689.1389.1886.4890.16
Goosehead Insurance Ord Sh.--
Grab Holdings Ord Shs Clas.--
Grab Holdings Ord Shs Clas.USD5.13+0.12+2.405.125.134.995.17
GrafTech International Ord.USD0.98+0.04+4.310.921.000.951.06
GrafTech International Ord.--
Grail Ord ShsUSD34.24+1.09+3.2933.2533.4032.6635.29
GRAN TIERRA ENERGY ORDUSD4.10+0.22+5.543.724.503.894.12
Granite Point Mortgage Tru.USD2.84+0.17+6.182.433.082.702.86
Granite Point Mortgage Tru.--
Granite Real Estate Invest.USD59.07+1.51+2.6223.0492.1258.1359.51
GraniteShares Platinum Tru.USD13.12+0.04+0.2711.8714.1712.9013.36
Gravity ADR Representing 2.USD65.04+1.29+2.0256.4871.3963.8066.00
GRAY TELEVISION ORDUSD6.07+0.20+3.325.906.245.896.10
GRAY TELEVISION ORDUSD--
Green Brick Partners Inc.USD71.04+3.99+5.9569.6666.3967.2071.75
Greenbrier Ord Shs47.94-0.52-1.0747.9047.93
Greenpro Capital Ord Shs--
Greenpro Capital Ord ShsUSD1.49+0.15+11.191.391.561.331.59
Greif Ord Shs Class AUSD67.81-0.12-0.1867.5868.4267.5369.21
Grid Dynamics Holdings Ord.--
Grid Dynamics Holdings Ord.USD8.10+0.09+1.128.088.097.998.29
Griffon Corp.USD--
Griffon Corp.USD75.58+3.31+4.5875.1777.1872.4376.22
Grindr Ord Shs--
Grindr Ord ShsUSD15.79+0.05+0.3215.7316.8515.4615.92
Grindrod Shipping Holdings.USD26.31+0.43+1.6719.4132.3526.2226.33
Gritstone bio Ord Shs--
Gritstone bio Ord ShsUSD0.03-0.02-31.78--
Group 1 Automotive Ord Shs--
Group 1 Automotive Ord ShsUSD470.15+24.82+5.57447.90580.85446.19471.42
Groupon Ord ShsUSD26.69-0.45-1.6626.6626.8026.6627.79
GrowGeneration Ord ShsUSD1.77+0.13+7.931.751.781.611.79
GRUBHUB ORD59.89-1.16-1.9059.9059.91
Grupo Aeroportuario del Ce.USD107.22-0.44-0.41106.00111.55105.96108.71
Grupo Financiero Galicia A.USD45.27-0.84-1.8245.0046.0045.1947.21
Grupo Supervielle ADR Repr.--
Grupo Supervielle ADR Repr.USD9.08-0.17-1.798.9110.239.049.53
GS Acquisition Holdings Co.USD10.54--10.5410.55
GSK PlcUSD40.19+0.11+0.2640.0540.1940.0840.57
GSX Techedu Inc.USD3.70-0.01-0.143.663.843.653.79
GT BIOPHARMA ORDUSD1.11+0.04+3.741.101.111.091.15
GUESS ORDUSD16.84+0.01+0.0616.7617.0016.8016.92
GUESS ORDUSD--
GXO Logistics Ord ShsUSD54.58+2.36+4.5254.0354.9952.1655.00
H&R Block AktieUSD52.13+0.80+1.5651.8352.5051.3852.28
Haemonetics Corp.USD56.36+2.38+4.4156.0356.1254.1256.64
Haemonetics Corp.USD--
Hafnia Ord ShsUSD5.99+0.11+1.795.525.535.906.00
Hagerty Ord Shs Class A--
Hagerty Ord Shs Class AUSD10.93+0.16+1.4910.9510.9910.7111.02
Haleon PLCUSD9.80-0.01-0.109.5110.849.809.92
Haleon PLC--
Hall of Fame Resort Entert.USD0.82-0.06-6.810.800.88
Halliburton Co.USD22.27+0.99+4.6322.1322.4321.4022.43
HALOZYME THERAPEUTICS ORDUSD71.82+0.21+0.2971.0072.3570.3272.09
HANESBRANDS ORDUSD6.37+0.18+2.836.216.406.226.42
Hannon Armstrong Sustainab.USD28.79+1.43+5.2328.7628.7927.4928.94
Hannon Armstrong Sustainab.USD--
HARLEY DAVIDSON ORDUSD28.71+1.65+6.0828.3828.7027.3228.82
HARMAN INTERNATIONAL ORD111.50--111.49111.50
Harmony Biosciences Hldg O.USD37.90+0.61+1.6336.5741.0637.2838.06
HARMONY GOLD MNG ADR REP 1.USD15.99+0.08+0.5015.9616.0015.5216.20
HARPOON THERAPEUTICS ORDUSD23.01+0.02+0.0923.0025.02
Harsco Ord Shs--
Harsco Ord ShsUSD9.16+0.22+2.40--
Harte Hanks Ord ShsUSD3.64+0.07+1.962.924.373.523.79
HARTFORD FINCLUSD133.99+0.79+0.59132.26134.32133.52134.94
HashiCorp Ord Shs Class AUSD34.78-0.03-0.0934.8934.98
Haverty Furniture Companie.USD23.37+1.10+4.9424.0627.3522.5123.49
Haverty Furniture Companie.USD--
Hawaiian Electric Industri.USD12.21+0.57+4.8512.0312.3711.7212.23
HAWAIIAN HOLDINGS INCUSD18.00+0.68+3.7817.9918.00
HCA HOLDINGS ORDUSD404.97+0.71+0.18401.45408.85401.23407.77
HDFC BANK ADR REP 3 ORDUSD--
HDFC BANK ADR REP 3 ORDUSD73.98-1.44-1.9174.2575.5073.7475.10
Health Catalyst Ord ShsUSD3.28+0.22+7.192.473.393.083.31
Healthcare Realty Trust Or.--
Healthcare Realty Trust Or.USD16.98+0.06+0.3316.8017.1416.8917.21
Healthcare Services Group .USD15.78+0.56+3.6815.0415.0515.3315.80
Healthequity Ord ShsUSD89.82-1.24-1.3689.3092.2489.4092.63
Healthpeak Properties Ord .USD17.11+0.36+2.12--
HEART TEST LABORATORIES OR.--
HEART TEST LABORATORIES OR.USD3.65-0.07-1.753.703.813.563.73
Heartland Express Ord ShsUSD8.76+0.55+6.708.178.678.248.81
HECLA MINING ORD--
HECLA MINING ORDUSD7.89+0.20+2.597.657.677.578.04
HEICO ORDUSD309.87+2.15+0.70306.51310.80308.29313.17
Helmerich and Payne IncUSD18.93+1.00+5.5818.6419.2017.9819.19
HERBALIFE ORDUSD9.75+0.57+6.159.639.739.289.76
Hercules Capital Ord ShsUSD19.22+0.07+0.3717.5919.6019.1619.38
Heritage Commerce Ord ShsUSD10.09+0.35+3.593.9210.009.6810.14
Heritage Insurance Holding.USD22.63-0.44-1.9123.1923.2822.5623.48
Hersha Hospitality TrustUSD9.99-0.02-0.15--
Hersha Hospitality TrustUSD--
HERSHEY FOODS ORDUSD181.49+2.13+1.19180.98181.82179.40181.99
Hertz Global Holdings IncUSD5.83+0.46+8.575.755.855.436.00
Hertz Global Holdings Inc .USD3.19+0.17+5.632.473.242.943.29
Hewlett Packard Enterprise.USD22.47+0.65+2.9822.4522.5021.8422.69
HEXCEL ORDUSD63.44+1.03+1.6554.3063.7561.9864.03
HEXCEL ORDUSD--
HF Sinclair Ord ShsUSD48.46+2.41+5.2245.5846.5246.0648.51
Hibbett Sports Ord ShsUSD87.49+0.01+0.0187.4687.52
HighPeak Energy Ord ShsUSD7.69+0.25+3.367.057.727.478.02
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 .USD29.90+0.69+2.3629.5630.2229.3330.26
Hill Rom Holdings Ord ShsUSD--
HILLENBRAND ORDUSD26.08+1.49+6.0625.8926.4224.7226.63
HILTON WORLDWIDE HOLDINGS .USD277.50+8.31+3.09275.60280.61270.05278.64
Hims & Hers Health Inc.USD44.56+0.60+1.3644.4844.5942.6345.71
Hims & Hers Health Inc.USD--
HIPPO HOLDINGS ORDUSD33.71+0.75+2.2832.5934.9132.9134.08
HireRight Holdings Ord ShsUSD9.59+1.88+24.389.539.61
HireRight Holdings Ord ShsUSD14.36-0.02-0.14--
Hive DigitalTechnologies L.USD2.52+0.19+8.152.232.242.292.53
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.USD412.95+15.25+3.83412.60414.24398.31414.50
HONDA MOTOR ADR REP 1 ORD--
HONDA MOTOR ADR REP 1 ORDUSD34.61+0.69+2.0233.7034.0634.0234.66
Honeywell InternationalUSD222.83+5.41+2.49222.00223.00218.68223.08
Hooker Furnishings Ord ShsUSD10.36+0.66+6.808.6914.379.6710.47
HOOKIPA PHARMA ORDUSD0.84-0.06-6.920.830.94
Horace Mann Educators Ord .USD46.02+0.61+1.3444.9147.0345.4846.31
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.USD6.98+0.01+0.146.947.006.977.05
HORMEL FOODS ORDUSD29.26+0.35+1.1929.0829.4028.9929.35
Hospitality Properties Tru.27.53+0.73+2.7227.5127.53
HOST HOTELS & RESORTSUSD16.91+0.76+4.7116.6216.9116.2116.93
Hour Loop Ord ShsUSD1.53-0.06-3.771.522.011.511.63
Houston American EnergyUSD8.90+0.07+0.747.609.988.649.23
Houston American EnergyUSD--
Howard Hughes Holdings Ord.USD75.50+2.88+3.9774.0076.2572.9975.60
Howmet AerospaceUSD171.01-2.24-1.29171.04171.47170.24175.08
HP ORDUSD27.74+1.16+4.3627.4327.7826.6727.75
HSBC HOLDINGS ADR REP 5 OR.--
HSBC HOLDINGS ADR REP 5 OR.USD65.70+0.44+0.6765.4165.4365.4366.05
Huami ADR Representing 4 O.USD10.57-0.02-0.1910.5110.58
HUBSPOT ORDUSD474.33+18.36+4.03450.06485.00454.91476.38
Hudbay Minerals Ord ShsUSD11.79+0.51+4.4810.7012.7511.2111.79
HUMANA AKTIEUSD299.48+5.01+1.70295.72301.63295.90301.62
Humanigen Inc.USD0.04-0.16-81.12--
HUNTINGTON INGALLS INDUSTR.USD269.83+3.35+1.26265.55275.04267.96271.63
HUNTSMAN - HUNUSD10.98+0.79+7.7010.9510.9610.2011.05
HUNTSMAN - HUNUSD--
HUYA ADRUSD3.27-0.05-1.513.253.303.263.39
HYATT HOTELS CL A ORDUSD144.00+7.17+5.24140.87147.25137.27144.58
Hyliion Holdings Ord ShsUSD1.76+0.18+11.391.701.821.651.80
i 80 Gold Ord Shs--
i 80 Gold Ord ShsUSD1.12+0.01+0.451.111.12
i 80 Gold Ord ShsUSD0.76+0.04+5.510.650.790.710.76
i3 Verticals Ord Shs Class.USD21.37-0.17-0.7721.3421.41
IAMGOLD ORDUSD8.78+0.32+3.728.648.768.298.87
IBM Corp.USD241.97+2.57+1.07242.20242.38240.22243.68
Ichor Holdings AktieUSD18.16+1.17+6.8917.8017.8116.8418.54
ICICI BK SAUSD32.72-0.62-1.8533.0333.6032.6533.18
ICICI BK SAUSD--
IDENTIVE GROUP ORDUSD3.61+0.09+2.563.523.623.503.66
IDEX Ord ShsUSD168.64+6.26+3.86167.96169.23163.29168.82
IHS Markit Ltd108.38+3.14+2.98108.38108.42
ILLINOIS TOOL WORKS USD269.47+8.47+3.25268.64269.80262.00269.82
IMAX ORDUSD27.06+1.09+4.2026.8127.2026.1727.07
IMPINJ Ord ShsUSD176.82+8.61+5.12164.35169.00168.31182.76
INCYTE ORDUSD85.04-1.49-1.7284.0786.0184.9087.00
Indaptus Therapeutics Ord .USD7.35+0.13+1.806.507.357.007.42
Independence Contract Dril.USD0.58-0.07-10.34--
Indonesia Energy Ord ShsUSD2.87+0.05+1.772.752.862.792.90
Industrias Bachoco ADR Rep.--
Industrias Bachoco ADR Rep.USD52.25-1.73-3.26--
INFOSYS TECHNOLOGIES ADR R.--
INFOSYS TECHNOLOGIES ADR R.USD17.34+0.29+1.6716.7416.9216.9817.38
ING GROUP ADR (ING)--
ING GROUP ADR (ING)USD24.92+0.07+0.2624.8324.8524.8525.11
Ingersoll-RandUSD80.61+3.16+4.0880.1081.1977.9981.42
Ingles Markets Ord Shs Cla.USD67.98+2.50+3.8265.3565.9765.9068.39
INGREDION ORD SHSUSD128.96+1.32+1.03125.44129.35127.96130.07
Inmode Ord ShsUSD14.81+0.60+4.2212.8915.9314.2714.92
INmune Bio Ord ShsUSD2.41+0.06+2.552.362.372.322.44
Innodata Ord ShsUSD38.48+0.74+1.9637.8239.1736.8439.46
Innovative Industrial Prop.USD54.94+2.84+5.4552.2855.5052.5055.50
Innovex International Ord .USD17.39+0.60+3.5716.1316.1716.9417.49
Innoviva Inc.USD20.16+0.19+0.9318.7721.4919.9620.35
Innoviz Technologies Ord S.USD1.65+0.01+0.611.631.651.581.69
Inozyme Pharma Ord ShsUSD4.00+0.01+0.253.994.01
INPHI ORD--
Insperity Ord ShsUSD55.57+1.77+3.2855.6155.9153.9255.99
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.USD96.07+4.45+4.8695.5096.5291.7396.07
Inspired Entertainment Ord.USD11.30+0.02+0.1811.3011.31
InspireMD Ord ShsUSD2.39+0.02+0.842.352.502.362.40
InspireMD Ord Shs--
Instructure Holdings Ord S.USD23.55+0.06+0.2623.3323.85
Integra LifeSciences Holdi.USD14.86+1.18+8.6314.0514.0813.8415.17
Integrated Media Technolog.USD1.02+0.05+5.150.851.240.951.02
INTERACTIVE BROUSD62.40-0.07-0.1162.3162.3361.3963.38
Intercontinental Exchange .USD180.66+1.43+0.80179.28182.06179.25180.96
International Flavors & Fr.USD67.98+1.85+2.8067.5868.4366.3268.27
International Game Technol.--
International Game Technol.USD16.30+0.49+3.0716.1316.50
INTERNATIONAL PAPER (IP)USD48.90+0.87+1.8148.5449.2648.0149.54
International Seaways Inc.USD44.78+0.28+0.6339.9845.3344.4645.44
International Seaways Inc.USD--
InterPrivate Acquisition O.13.04--13.0013.07
Interpublic Group of Compa.USD27.27+0.74+2.7727.1227.4326.5827.41
Intuitive Machines Ord Shs.USD8.97+0.33+3.768.648.668.529.14
INUVO ORDUSD3.6100+0.1800+5.253.07003.53003.35003.6500
INVESCO LTD USD21.57+0.90+4.3321.1921.7620.7721.64
Invesco Mortgage Capital I.--
Invesco Mortgage Capital I.USD7.80+0.22+2.907.657.977.597.82
Invitae Ord ShsUSD0.09-0.30-337.04--
Invitation Homes Inc.USD31.27+0.69+2.2631.0331.2630.7831.32
ION GEOPHYSICAL ORDUSD0.13----
IonQ Ord ShsUSD39.78+2.61+7.0239.7939.8736.6539.92
Iqvia Holdings Ord ShsUSD191.11+5.72+3.09188.01192.15186.01193.23
Iris Energy Pty Ord ShsUSD21.43+1.84+9.3921.4721.4918.8721.72
Iron Mountain Ord ShsUSD93.88+3.33+3.6793.3694.4090.8695.00
IronNet Ord ShsUSD0.14--0.71--
iShares Bloomberg Roll Sel.USD60.88--60.6260.90
ISHARES MSCI PACIFICUSD51.69-0.06-0.1251.6751.68
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 .USD6.89+0.25+3.696.646.676.696.91
Itron Ord ShsUSD126.83+3.42+2.77126.17127.54124.18127.79
ITT Ord ShsUSD71.50-0.77-1.0671.4471.48
ITT Ord ShsUSD170.97+6.07+3.68170.49273.60165.82171.70
Ivanhoe Capital Acquisitio.USD7.68--7.657.68
Ivanhoe Capital Acquisitio.USD--
JABIL CIRCUIT ORDUSD209.84+4.78+2.33209.44232.29204.76210.32
Jackson Financial Ord Shs .USD98.47+3.03+3.1796.69100.5495.6899.61
Jacobs Engineering Group O.85.84--85.8285.85
Jacobs Solutions Ord ShsUSD148.48+1.48+1.01146.09147.99147.61150.24
James Hardie Industries Pl.USD27.72+0.03+0.0922.5331.37
JanOne Ord ShsUSD2.23+0.09+4.21--
Janus International Group .USD10.57+0.61+6.073.9912.0010.0110.70
Janux Therapeutics Ord ShsUSD24.30+0.30+1.2524.0024.5023.8925.22
Jaws Spitfire Acq Ord Shs .USD--
Jefferies Financial Group .USD62.54+3.39+5.7361.6762.8059.2662.65
JFrog Ltd.USD47.04+0.15+0.3243.0247.5046.3447.48
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.USD14.09+0.81+6.1013.5014.2513.3014.28
JINKOSOLAR HLDG ADR REP 4 .USD23.47+0.87+3.8523.1024.0022.5023.87
JM Smucker Ord ShsUSD113.21+0.25+0.22112.00114.50113.15114.74
JOANN Ord ShsUSD0.10-0.01-11.91--
Joby Aviation Ord Shs Clas.USD14.95+0.50+3.4615.0815.1114.2015.08
John Wiley and Sons Ord Sh.USD41.30+1.45+3.6340.9441.6540.1041.37
John Wiley and Sons Ord Sh.USD45.86-0.17-0.3745.6845.95
Johnson & JohnsonUSD179.29+0.36+0.20179.16179.34177.47181.16
Johnson Controls Internati.USD107.28+2.53+2.42106.39108.00105.11107.96
Johnson Outdoors Ord Shs C.USD41.43+1.39+3.4741.1141.7740.1242.21
JOYY INCUSD41.55-1.08-2.53--
JPMorgan Chase & Co.USD296.27+4.80+1.65294.67296.60290.13297.16
JPMorgan Chase DRC Rep 1 4.USD19.73+0.27+1.3918.2123.5419.4619.82
JSC Kaspi kz Global Sponso.USD92.54+1.16+1.2792.1993.8690.3792.92
Jumei International Holdin.19.93-0.01-0.0519.9419.95
Jumia Technologies AGUSD7.87+0.68+9.467.888.007.107.97
Just Eat Takeaway com N V .USD3.33----
JUST ENERGY GROUP ORDUSD0.25----
Kaiser Aluminium Ord ShsUSD79.57+3.79+5.0076.5786.3175.5180.37
Kaiser Aluminium Ord Shs--
KANSAS CITY SOUTHERN ORD294.64-0.43-0.15294.63294.81
Karman Holdings Ord ShsUSD52.2400+0.0100+0.0252.490052.920052.150053.4300
Kartoon Studios Inc.USD0.72--0.660.710.72
KB HOME ORDUSD64.75+4.17+6.8863.0665.8060.5265.45
KE Holdings ADR Representi.USD18.50+0.17+0.9018.5318.7018.3018.67
Kellogg Inc.USD80.12+0.13+0.1680.1380.1980.0080.15
KENNAMETAL ORDUSD21.63+0.82+3.9220.7620.8020.9821.81
Kennedy Wilson Holdings Or.--
Kennedy Wilson Holdings Or.USD8.51+0.51+6.316.869.768.048.54
Kensington Capital Acquisi.USD8.56-0.01-0.068.318.55
Kensington Capital Acquisi.USD8.07--8.068.07
Kenvue Ord ShsUSD21.62+0.18+0.8420.4021.7021.4821.78
Keurig Dr Pepper Ord ShsUSD35.14-0.07-0.1834.0734.8635.0635.59
KEYCORP ORDUSD19.01+0.86+4.7117.7218.4418.2419.08
KEYCORP ORDUSD--
Keysight Technologies Inc.USD166.90+6.31+3.93166.22167.59161.16167.99
KEZAR LIFE SCIENCES ORDUSD4.06+0.11+2.784.054.093.904.08
Kezar Life Sciences Ord Sh.--
Kimbell Royalty Partners L.USD17.72-0.17-0.95--
Kimbell Royalty Partners L.--
Kimbell Royalty Partners L.USD18.20+0.04+0.2218.1718.20
KIMBERLY CLARK ORDUSD133.49+0.52+0.39133.14133.90132.68134.38
Kimco Realty REIT Ord ShsUSD22.19+0.64+2.9722.0322.3721.6322.30
Kinder Morgan Inc.USD26.70-0.13-0.4726.7127.0426.6326.99
Kingsoft Cloud Holdings AD.USD14.82+1.25+9.2114.8214.9013.8414.98
KINROSS GOLD(KGC)USD19.60+0.09+0.4418.6020.0019.1919.81
Kinsale Capital Group Inc.USD458.97-9.24-1.97437.00523.55
Kiora Pharmaceuticals Ord .--
Kiora Pharmaceuticals Ord .USD3.43+0.60+21.20--
KIRKLAND LAKE GOLD ORDUSD38.92-0.09-0.2338.9438.95
Kite Realty Group TrustUSD--
Kite Realty Group TrustUSD22.78+0.91+4.1422.5722.9722.0522.85
KKR AND CO CL A ORDUSD141.79+3.95+2.87140.44143.84137.71145.01
KKR Real Estate Finance Or.USD19.82+0.20+1.0219.8119.84
KKR Real Estate Finance Or.USD9.53+0.43+4.679.369.709.129.54
Klaviyo Ord Shs Series AUSD32.76+0.78+2.4430.5030.6331.8333.30
Knife River Ord ShsUSD91.91+4.23+4.8287.1688.5587.6092.66
Knight-Swift Transportatio.47.45+1.15+2.4847.4547.46
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.USD35.80-0.13-0.3636.3936.4235.7736.80
Kohls Ord ShsUSD13.89+0.57+4.2813.0113.4213.3114.25
Kohls Ord Shs--
Korea Electric Power ADR R.USD7.36-0.28-3.607.357.36
Korea Electric Power ADR R.USD14.20+0.34+2.4512.4515.9713.9314.33
Korro Bio Ord ShsUSD20.04-0.51-2.4819.7522.4619.6521.63
KraneShares Electric Vehic.41.55--41.8345.00
Kraton Ord ShsUSD--
Krispy Kreme Ord Shs--
Krispy Kreme Ord ShsUSD3.70+0.22+6.323.663.673.483.70
KROGER ORDUSD69.54-1.88-2.6369.4969.8268.8271.90
KRONOS WORLDWIDE ORDUSD6.45+0.38+6.265.886.346.156.54
KULR Technology Group Ord .USD5.16-0.19-3.465.145.17
Kura Sushi USA Ord Shs--
Kura Sushi USA Ord ShsUSD80.18+1.05+1.3280.2680.5678.9681.42
Kyndryl Holdings Incorpora.USD--
Kyndryl Holdings Incorpora.USD31.20+0.78+2.5630.4533.4330.4431.44
L3Harris Technologies Ord .USD275.76-0.35-0.13274.50279.46274.95279.16
Laboratory Corp. Of AmeriUSD278.13+1.57+0.57277.50278.98277.27280.28
Ladder Capital Ord Shs Cla.USD11.53+0.37+3.2710.1411.2411.2211.54
Ladder Capital Ord Shs Cla.--
Lake Shore Bancorp Ord ShsUSD12.31-0.06-0.4912.0114.03
Lamb Weston Holdings Ord S.USD56.98+2.32+4.2456.7257.2854.9457.03
LANDBRIDGE COMPANYUSD54.09+1.04+1.9654.3255.3752.9255.00
Landos Biopharma Ord ShsUSD22.94+0.14+0.61--
Lantheus Holdings AktieUSD58.21-0.95-1.6158.4060.9058.0760.14
Laredo Petroleum Ord ShsUSD48.09+0.54+1.14--
Las Vegas Sands Corp.USD55.06+1.55+2.9055.0555.1553.5455.21
Latham Group Ord ShsUSD8.22+0.54+7.036.707.967.688.36
Lazard Ord Shs Class AUSD37.03+0.98+2.7237.0237.04
Lazard Ord Shs Class AUSD35.73-0.63-1.7235.6835.74
LCI Industries Ord ShsUSD107.42+5.81+5.72101.67162.57101.25108.63
LCI Industries Ord Shs--
LEAR ORDUSD--
LEAR ORDUSD108.52+5.43+5.2771.42116.14103.21108.57
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 ShsUSD4.08+0.12+3.031.644.234.044.22
Leggett & Platt Ord ShsUSD9.66+0.54+5.879.499.839.169.70
Leidos Holdings Ord ShsUSD181.78+1.34+0.74179.02184.80180.30183.59
Lemonade IncUSD56.81+0.71+1.2756.8057.5955.6959.93
LENDINGCLUB USD16.30+0.94+6.1216.3616.5515.1916.61
LendingTree AktieUSD69.48+6.33+10.0262.4662.6362.8269.92
LENNAR CL A ORDUSD135.76+6.62+5.13136.00136.90128.92136.92
Leo Holdings II Ord Shs Cl.USD9.90--9.6410.00
Levi Strauss Ord Shs Class.USD21.29+0.54+2.6020.5120.9920.7621.55
Levi Strauss Ord Shs Class.--
LG Display ADR Rep 1/2 Ord.USD4.28+0.10+2.393.764.604.154.31
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 .USD102.94+1.57+1.5573.16105.57101.31103.08
Liberty Media Liberty Siri.USD22.29-0.26-1.15--
Life Time Group Holdings O.USD29.07+0.76+2.6826.4029.0028.5029.64
LifeMD Ord ShsUSD6.33+0.04+0.646.346.436.116.52
LifeMD Ord Shs--
LIGHTINTHEBOX HOLDING ADR .USD--
LIGHTINTHEBOX HOLDING CO L.USD1.24-0.01-0.401.031.401.161.24
Lightning eMotors Ord ShsUSD1.63-0.09-5.23--
LightPath Technologies Ord.USD4.03+0.24+6.334.024.203.854.20
Lightspeed Commerce Ord Sh.USD12.24+0.52+4.4411.6912.9011.6812.30
Lightwave Logic Ord ShsUSD2.39+0.18+8.142.152.432.152.43
Lilium Ord Shs Class AUSD0.05-0.03-36.97--
Lincoln Electric Holdings .USD245.25+7.13+2.99244.47246.13239.00246.13
Lincoln Electric Holdings .--
LINCOLN NATIONALUSD41.94+1.29+3.1741.6842.3040.8442.36
Linde PlcUSD481.67+0.96+0.20480.71487.00479.69485.73
Lion Electric Ord ShsUSD0.24-0.09-35.52--
Lion Group Holding Americ.--
LION GROUP HOLDING ADS REP.USD2.20-0.21-8.712.202.33
Lionsgate Studios Ord ShsUSD6.315+0.065+1.046.1806.1906.2306.465
Lipocine Ord ShsUSD3.06+0.05+1.663.033.142.973.14
Lisata Therapeutics Ord Sh.USD2.60+0.12+4.842.203.092.432.63
LITHIA MOTORS INCUSD326.92+18.79+6.10308.29316.50310.81328.53
LITHIA MOTORS INC--
Lithium Americas Argentina.USD2.74-0.06-1.97--
Lithium Americas Corp.USD2.79+0.04+1.452.752.852.732.83
Lithium Argentina AG Ord S.USD3.2150+0.0750+2.393.18003.28003.12003.2600
Live Nation Entertainment .USD165.72+3.25+2.00165.01165.58162.34166.54
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.USD37.80+2.77+7.9036.9338.5735.0337.89
Livent CorporationUSD16.67-1.39-7.67--
LKQ ORDUSD31.84+1.25+4.0931.5031.8730.7431.84
LLOYDS BANKING GROUP ADR 4.USD4.60+0.05+0.994.205.004.564.62
loanDepot Ord Shs Class AUSD2.02+0.14+7.181.982.201.882.16
Local Bounti Ord ShsUSD2.50+0.05+2.042.472.572.212.56
LOCKHEED MARTIN ORDUSD446.24-0.96-0.21445.56446.30444.86452.56
Loews Corp.56.16+0.77+1.3956.1256.16
LOGICMARK ORDUSD0.01--5.74--
Loma Negra Industrial Arge.USD10.16-0.14-1.369.1911.3410.1310.56
Loma Negra Industrial Arge.USD6.30-0.02-0.326.336.38
Longeveron Ord Shs Class AUSD0.80--0.030.790.800.790.82
Longview Acquisition Ord S.23.05--22.9623.00
LOUISIANA PACIFIC ORDUSD99.56+7.13+7.7198.00102.0291.9299.78
Lovesac Company Ord Shs--
Lovesac Company Ord ShsUSD19.11+0.91+5.0018.9019.3818.3119.34
LOWES COMPANIES ORDUSD263.71+8.06+3.15254.65266.00254.64265.50
LSI Industries Ord ShsUSD23.66+3.26+15.9823.2224.8821.0423.75
LSI Industries Ord Shs--
LTC Properties AktieUSD--
LTC Properties AktieUSD36.79+0.26+0.7136.5036.5436.5737.19
Lufax Hldg American Deposi.USD3.08+0.18+6.033.013.122.923.12
Lufax Holding Limited Spon.USD--
Lulu s Fashion Lounge Hold.USD3.98+0.25+6.703.913.95
LULULEMON ATHLETICA ORD279.55-0.65-0.23276.95277.95
Lumen Technologies Ord ShsUSD4.61+0.30+6.844.444.704.334.61
Luxfer Holdings Ord ShsUSD13.15+0.62+4.9112.5420.0412.3213.24
Lyell Immunopharma Ord ShsUSD11.32+0.24+2.178.6914.10
Lyft Inc.USD17.01+1.20+7.5915.7515.8115.7517.10
LYONDELLBASELL INDUSTRIES .USD58.77+3.30+5.9558.6959.3055.7559.03
M&T Bank Corp.USD199.79+7.36+3.82196.09200.21193.31200.16
M.D.C. Holdings Inc.USD--
M.D.C. Holdings Inc.USD62.98+0.03+0.05--
M/I Homes Inc.USD147.04+8.27+5.96142.35149.00139.06148.58
Macerich REIT Ord ShsUSD18.14+1.06+6.2113.4518.7017.1318.21
Macerich REIT Ord Shs--
Macquarie Infrastructure O.USD40.32-0.50-1.2240.3140.34
MacroGenics Ord ShsUSD1.69+0.25+17.361.461.471.511.70
MACYS ORDUSD13.58+0.64+4.9513.5513.6812.9413.58
Madison Square Garden Ente.--
Madison Square Garden Ente.USD39.31+1.65+4.3837.6637.9937.8639.36
MAG SILVER ORDUSD13.35+0.17+1.2812.1615.12
MAG SILVER ORDUSD23.66+0.32+1.3721.5024.9823.0923.80
Magellan Midstream Partner.USD52.99+0.54+1.0351.4153.30
MAGIC EMPIRE GLOBAL CL A O.USD1.36-0.01-0.731.231.551.351.40
MAGNA INTERNATIONAL ORDUSD46.08+1.88+4.2545.0050.1344.3046.19
MagnaChip Semiconductor Co.--
MagnaChip Semiconductor Co.USD2.85+0.13+4.602.492.902.742.86
MAGNERA ORDUSD21.01-1.62-92.82--
Magnite Ord ShsUSD24.16+1.64+7.2821.3222.2222.3324.32
Magnolia Oil & Gas Corp.--
Magnolia Oil & Gas Corp.USD24.24+0.88+3.7723.1323.5923.4524.36
Main Street Capital Corp.--
Main Street Capital Corp.USD65.10-0.55-0.8460.9071.7465.0766.36
Mainz Biomed B V Ord ShsUSD1.75-0.01-0.571.741.801.721.85
Malibu Boats Inc.USD39.19+3.25+9.0435.6835.8836.1539.43
MANCHESTER UNITED CL A ORDUSD17.53+0.34+1.9517.3617.8017.1917.59
Manhattan Bridge Capital O.--
Manhattan Bridge Capital O.USD5.41+0.03+0.565.355.455.385.44
Manitowoc Ord ShsUSD+9.55+100.008.979.97
Manitowoc Ord ShsUSD10.13+0.79+8.408.2411.239.3510.20
Manpower Aktie--
Manpower AktieUSD44.42+2.73+6.5444.0844.7841.9944.42
Manulife Financial Ord ShsUSD30.74+0.68+2.2527.0731.0030.0830.83
MARATHON OIL CORPUSD28.53-0.39-1.37--
MARATHON PETROLEUM CORP.USD170.84+5.90+3.58168.87172.43165.08171.08
Marcus Corp.USD15.75+0.60+3.9615.1716.0015.2015.83
Marine Petroleum UnitsUSD4.65+0.33+7.644.404.544.304.66
Marine Products Ord ShsUSD8.95+0.14+1.597.7811.288.799.11
Marinemax Inc.USD28.11+2.53+9.8927.7128.2925.8828.35
Markforged Holding CorpUSD4.71-0.05-1.05--
Markforged Holding Ord ShsUSD2.37-0.06-2.272.362.37
Marqeta Inc.USD6.18+0.24+4.046.166.355.956.21
Martin Marietta Materials .359.11+3.94+1.11359.02359.23
MASCO ORD64.97+0.98+1.5364.9464.97
MASTEC INC (MTZ)USD--
MASTEC INC (MTZ)USD177.04+3.37+1.94147.35201.79174.16180.38
Mastech Digital Ord ShsUSD16.08-0.27-1.6211.2021.78
MasterBrand Ord Shs--
MasterBrand Ord ShsUSD13.22+0.95+7.7012.0712.4712.2913.30
Mastercard Inc.USD598.87+6.95+1.17598.97599.52593.08601.77
Matador Resources Co.USD48.36+2.02+4.3647.7548.9746.4048.66
Matador Resources Co.--
Match Group Ord ShsUSD37.30+0.51+1.3937.2037.5236.6937.83
Materialise ADRUSD5.25+0.24+4.794.956.185.005.26
Matinas BioPharma Holdings.--
Matinas BioPharma Holdings.USD--
Matinas BioPharma Holdings.--
Matson Inc.--
Matson Inc.USD106.30+3.37+3.27105.74106.92103.04107.17
Matterport Ord Shs Class AUSD5.38-0.06-1.125.325.35
Matthews International Ord.USD24.96+1.23+5.1824.6725.2623.8825.11
Matthews International Ord.--
Maxar Technologies Inc.USD52.99+0.01+0.02--
MAXLINEAR CL A ORDUSD16.35+1.20+7.9215.2816.5015.0716.44
MBIA INCUSD12.89+0.64+5.1812.5413.21
Mc Grath Rent Corp.USD124.02+6.22+5.28115.53120.04117.83124.27
MCCORMICK STK NUSD72.29+1.22+1.7271.3773.1671.2172.58
McDonalds Corp.USD314.02+0.80+0.25313.56313.99313.16316.80
McEwen Mining Ord ShsUSD10.86-0.10-0.8710.6911.0910.7011.12
MCKESSON ORDUSD689.01-16.99-2.41685.00690.01684.71709.50
MDU Resources Group Inc.--
MDU Resources Group Inc.USD16.67+0.32+1.9614.8116.4316.3916.68
MECHEL ADR REP 2 ORDUSD+2.25+100.00
MEDICAL PROPERTIES REITUSD4.32-0.01-0.234.294.354.304.48
MEDICINOVAUSD1.33+0.04+3.101.291.451.311.33
Medifast Inc.USD14.28+0.71+5.2314.1114.4813.6714.42
Medifast Inc.--
Medtronic PlcUSD92.70+1.60+1.7692.0092.7191.6892.96
MEI Pharma Ord ShsUSD5-+1.0155
MEI Pharma Ord Shs--
Merck & Co.USD87.38+1.30+1.5187.2787.5486.7687.84
Mercury General Ord ShsUSD76.49+0.52+0.6875.9776.9475.9177.70
Mercury General Ord ShsUSD31.69-0.21-0.6631.6431.69
Mereo BioPharma Group PlcUSD1.70+0.05+3.031.471.671.661.75
MERITAGE HOMES (MTH)--
MERITAGE HOMES (MTH)USD80.08+5.19+6.9368.5995.0774.9381.34
MERITOR ORD23.50-0.48-2.0023.5023.51
Mesa Air Group Inc.USD1.18+0.01+0.851.131.191.171.19
Mesabi Trust Ord ShsUSD31.90-0.49-1.5128.5734.7431.8632.87
MESOBLAST ADR REP 10 ORDUSD15.81+0.64+4.2215.5016.0015.1415.91
Mesoblast ADR Representing.--
Meta Materials IncUSD0.53-0.11-17.84--
Metalla Royalty and Stream.USD4.48+0.20+4.673.684.864.214.48
METHODE ELECTRONICS ORDUSD7.50+0.84+12.616.828.146.687.62
Metlife Inc.USD81.49+2.25+2.8480.7882.2079.7581.91
Mettler Toledo Ord Shs--
Mettler Toledo Ord ShsUSD1 320.70+42.70+3.341 278.001 283.641 287.761 340.86
MFA Mortgage Investments I.USD10.10+0.42+4.2910.0610.079.7410.13
MGM Resorts InternationalUSD38.06+1.84+5.0737.9838.1736.3638.12
MICHAEL KORS HOLDINGS ORD37.92--37.9237.93
Micro Focus International .USD6.50-0.01-0.15--
MicroAlgo IncUSD9.07+0.41+4.7310.0710.968.509.08
Mid America Apartment Comm.USD178.32+1.36+0.77176.01180.69
Middlesex Water Ord ShsUSD54.56+1.75+3.3154.1854.9752.8654.67
Middlesex Water Ord Shs--
Miller Industries Ord ShsUSD44.89+1.99+4.6342.2559.2042.8345.30
Miller Industries Ord Shs--
Millrose Properties Ord Sh.USD34.30+0.96+2.8829.7633.0033.3234.56
Mind Medicine (MindMed) USD10.19+0.37+3.779.8910.359.8010.35
Mindset Pharma Ord ShsUSD0.74--0.540.75
Miniso Group Holding ADR R.USD26.67+4.50+20.3026.6626.7824.3026.74
Mirion Technologies Inc.USD20.83+0.62+3.0420.3620.3820.2320.91
Mirion Technologies Inc.--
MISSFRESH ADS REP 90 ORDUSD1.00+0.05+5.26--
Missfresh American Deposit.--
MITEK SYSTEMS ORDUSD10.55+0.10+0.9610.3710.3810.4210.74
Mobileye Global Ord Shs Cl.USD14.15+0.26+1.8713.9514.0213.9214.45
Modine Manufacturing Ord S.USD140.38+5.49+4.07140.20143.30134.87142.89
ModivCare Ord ShsUSD1.07+0.51+91.072.112.320.761.46
Moelis & Co.USD72.5500+3.1700+4.5771.150073.930069.840073.2500
Mogo Ord ShsUSD1.79+0.10+5.921.691.721.691.80
Molina Healthcare Ord ShsUSD174.31+1.48+0.86170.04173.75173.77177.91
Molson Coors Brewing Ord S.USD52.83+1.09+2.1151.4851.9651.8152.94
Molson Coors Brewing Ord S.--
Momentus IncUSD1.45+0.17+13.281.441.461.381.52
Monday.com Ltd.USD177.89+6.43+3.75177.85178.50169.34178.89
Moneygram International In.USD10.99--10.9911.00
MONEYLION CL A ORDUSD85.95+0.25+0.29--
Monolithic Power Systems O.USD844.00+23.26+2.83844.50853.00820.64859.79
Monsanto Company127.95--127.95127.96
Montauk Renewables Ord ShsUSD2.25+0.17+8.172.222.472.042.26
Montauk Renewables Ord Shs--
Montrose Environmental Grp.54.96+1.54+2.8854.8655.00
MOODYS ORDUSD515.89+6.42+1.26515.11527.43510.59518.67
MoonLake Immunotherapeutic.USD55.89+1.72+3.1852.0056.8953.6456.13
Morgan StanleyUSD148.03+3.99+2.77148.03148.91144.67148.90
Morgan Stanley Direct Lend.USD17.8650+0.2250+1.2816.120020.620017.660017.8736
MOSAIC ORDUSD32.54-0.07-0.2132.3432.7232.2732.84
Motorola Solutions Inc. Ne.USD461.81-0.62-0.13461.03462.98460.82466.75
Motorsport Games Ord Shs C.USD2.99+0.18+6.412.523.022.862.98
MOTUS GI HOLDINGS ORDUSD0.17-0.09-34.40--
Motus GI Holdings Ord Shs--
Movado Group Ord ShsUSD17.36+0.72+4.3013.0926.1416.7817.55
MP Materials Ord Shs Class.USD67.86-0.42-0.6267.8968.0266.4169.75
MPLX Common UnitsUSD33.60+0.48+1.4533.4633.78
MRC Global Inc.USD14.98+0.80+5.6414.7615.1814.2415.08
MSC Industrial Ord Shs Cla.--
MSC Industrial Ord Shs Cla.USD90.80+3.89+4.4878.0094.0087.1890.95
MSCI Ord ShsUSD574.48+7.21+1.27566.94581.59566.69580.23
Mueller Inds Inc.USD94.36+3.70+4.0892.7195.9991.1494.47
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 CORPUSD24.06+1.45+6.4123.7324.3922.6224.16
Myers Industries Ord ShsUSD16.58+0.59+3.6916.0017.2516.1616.77
MyMD PharmaceUSD3.17-0.10-3.063.053.17
MYT Netherlands Parent BV .USD7.64-0.21-2.61--
N-able IncUSD7.99+0.35+4.587.477.817.658.00
N-able Inc--
Nabors Industries Ord ShsUSD36.05+2.55+7.6132.7037.7533.6637.40
Nabriva Therapeutics Ord S.USD4.51-2.24-837.704.414.51
NACCO Industries Ord Shs C.USD38.16+2.12+5.8822.6338.4036.3839.76
Nano Nuclear Energy Ord Sh.USD31.32+2.20+7.5535.5135.7428.2831.52
NANOVIBRONIX ORD SUSD5.86-0.86-12.805.706.99
NanoViricides Ord ShsUSD1.45+0.08+5.471.401.601.371.45
National Beverage Ord ShsUSD46.75+1.88+4.1944.9845.9045.1346.92
National Fuel Gas Ord ShsUSD87.22-0.17-0.1982.3492.5086.6888.17
National Fuel Gas Ord Shs--
National Grid Plc56.85-0.49-0.8556.8356.85
National Health Investors .USD77.83+0.54+0.7077.4978.2977.2978.40
NATIONAL RETAIL PROPERTIES.USD42.41+0.28+0.6640.9642.4442.3142.75
National Storage Affiliate.USD32.15+1.08+3.4831.8032.5331.3532.77
NAUTILUS GRUOPUSD0.83+0.09+12.50--
Navient Corp.USD13.56+0.50+3.8312.8112.8213.1413.72
Navigator Holdings Ord ShsUSD16.39+0.19+1.1715.5116.5016.2016.54
Navigator Holdings Ord Shs--
Navios Maritime Ord Shs--
Navios Maritime Ord ShsUSD2.28-0.02-0.66--
NAVIOS MARITIME PARTNERS U.USD46.86+0.16+0.3446.5447.0746.5047.84
Navistar International Ord.USD--
Navitas Semiconductor Ord .USD6.43+0.22+3.546.846.866.166.58
NavSight Holdings Ord Shs .USD--
Neenah Ord ShsUSD31.92-1.55-4.63--
NEKTAR THERAPEUTICS ORDUSD27.03-0.97-3.4626.8627.2326.8629.70
Neogen Ord ShsUSD5.64+0.04+0.715.535.545.625.85
Neptune Wellness Solutions.--
Neptune Wellness Solutions.USD6.05-1.14-15.866.006.76
NerdWallet Ord Shs Class AUSD10.42+0.40+3.999.7710.2010.0710.50
Nerdy Ord Shs Class AUSD1.37+0.08+5.811.241.381.261.37
Net Lease Office Propertie.USD30.0000+0.5100+1.7327.070032.920029.500030.2850
Netcapital Ord ShsUSD2.09+0.07+3.472.012.081.952.15
NetSTREIT Ord ShsUSD20.03+0.25+1.2620.0220.06
NetSTREIT Ord ShsUSD18.51-0.37-1.9614.9422.0718.4219.18
NEUBASE THERAPEUTICS ORDUSD0.37-0.02-4.50--
Neuronetics Ord Shs--
Neuronetics Ord ShsUSD3.40+0.02+0.593.263.453.293.51
New Found Gold Ord ShsUSD1.62+0.03+1.571.571.581.551.65
NEW GOLD ORD (NGD)USD5.55+0.11+1.935.035.545.355.61
New Jersey Resources Ord S.USD44.05-0.10-43.9544.02
New Jersey Resources Ord S.USD47.92+0.91+1.9447.5548.2947.1948.01
New Mountain Finance Ord S.USD10.39+0.02+0.1910.2910.5910.3710.50
New Oriental Education & T.USD47.60+0.29+0.6147.3847.6946.7048.08
New Residential Investment.USD10.90-0.02-0.14--
New York Community Bancorp.USD10.57-0.93-8.09--
NEW YORK MORTGAGE REIT ORDUSD7.14+0.24+3.487.077.206.927.21
New York Times Co.USD59.76+0.11+0.1859.3859.4759.6360.46
Newegg Commerce Inc.--
Newegg Commerce Inc.USD4.02-1.11-21.084.014.04
NEWMONT MINING CORPUSD70.74+0.65+0.9370.6771.0169.0571.10
NEWSMAX IncorporationUSD15.18+0.71+4.9113.8116.6714.3615.24
Newtek Business Services O.USD12.48+0.45+3.7411.8511.9712.0712.64
Nexa Resources Ord ShsUSD4.95+0.05+0.924.605.424.824.97
Nexgen Energy Ord ShsUSD7.10+0.51+7.666.807.106.677.17
NexPoint Real Estate Finan.USD20.36--20.3520.40
NexPoint Real Estate Finan.USD15.35+0.48+3.2315.1915.2914.9415.40
Nexstar Media Group Inc.USD207.06+2.22+1.08202.58202.89204.62210.22
Nextdoor Holdings Inc.--
Nextdoor Holdings Inc.USD1.88+0.01+0.531.721.94
NEXTERA ENERGY ORDUSD76.33+0.25+0.3376.0776.5775.4377.09
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 AUSD68.77+4.73+7.3964.7064.8564.3768.84
NGL Energy Partners LP--
NGL Energy Partners LPUSD1.91-0.14-6.831.901.91
NGL Energy Partners LPUSD1.64--1.561.71
NICE LtdUSD142.50+4.97+3.61133.05133.10136.82142.54
Nielsen Holdings Ord ShsUSD27.99+0.02+0.05--
Nike Inc.USD78.39+2.21+2.9078.4578.4976.2579.14
Nine Energy Service Inc.USD--
Nine Energy Service Inc.USD0.57+0.01+2.350.490.630.540.60
Nio Inc. Class A (ADR)USD6.34+0.80+14.446.456.465.786.58
NISOURCE ORDUSD42.95+0.66+1.5642.5543.0042.3342.97
NLS Pharmaceutics Ltd.USD5.07-0.05-0.964.995.07
Noble Corporation RightUSD28.68+1.96+7.3426.6926.7126.7228.89
NOKIAUSD4.32+0.08+1.894.254.264.254.36
NOKIA--
Nomad Foods Ltd--
Nomad Foods LtdUSD15.60+0.13+0.8414.7515.9715.5315.75
NOMURA HOLDINGS ADR REPTG .USD7.36+0.15+2.086.538.047.227.40
NOMURA HOLDINGS ADR REPTG .--
NORDIC AMERICAN TANKERS OR.USD3.05+0.02+0.662.953.093.013.07
NORDSTROM ORDUSD24.67+0.03+0.12--
NORFOLK SOUTHRN CRP. (NSC)USD284.60+0.25+0.09283.90286.95269.31291.69
North American Constructio.USD13.56+0.25+1.8411.1614.4413.2213.76
Northern Genesis Acquisiti.16.17--16.1016.17
Northern Oil and Gas Ord S.--
Northern Oil and Gas Ord S.USD25.10+1.38+5.8223.3524.0923.8425.20
Northern Trust Ord ShsUSD130.06+2.75+2.16127.28127.37127.80130.72
NORTHROP GRUMMAN ORDUSD592.24-4.97-0.83588.00596.90591.37600.99
Northwest Natural Holding .USD47.50-0.11-0.2347.4647.52
Northwest Natural Holding .USD42.07+1.36+3.3441.7642.1640.9742.15
NORTHWESTERN ORDUSD58.48+1.41+2.4757.8459.1257.4458.63
NORWEGIAN CRUISE LINE HOLD.USD25.05+1.69+7.2324.9525.2023.4025.18
Norwood Financial Ord ShsUSD25.65+0.66+2.6424.2030.8224.8025.65
Norwood Financial Ord Shs--
Notable Labs Ord ShsUSD0.25-0.09-27.68--
NOV Ord ShsUSD13.11+0.70+5.6012.9313.2712.4813.14
NOVARTIS ADR REPSG 1 ORD--
NOVARTIS ADR REPSG 1 ORDUSD126.94+0.12+0.09115.23129.01126.86128.03
Novo Integrated Sciences I.USD0.15-0.02-13.87--
NOVO NORDISK ADR REPSG 1 O.USD56.99+1.54+2.7856.7456.7756.6457.51
NOVO NORDISK ADR REPSG 1 O.--
NRG ENERGY INCUSD145.03-0.86-0.59144.42146.96144.38148.44
NRG YIELD CL A ORD20.10--20.1020.15
NRG Yield Ord Shs Class A--
NRG Yield Ord Shs Class AUSD28.28+0.32+1.1426.0033.6528.0028.44
NU HOLDINGS CL A ORDUSD13.94+0.27+1.9813.9113.9513.4913.98
NU SKIN ENTERPRISES CL A O.USD12.12+0.74+6.5011.7912.3311.5212.16
Nucor Ord ShsUSD147.88+4.63+3.23146.05148.19143.33148.99
Nurix Therapeutics Ord ShsUSD10.14+0.49+5.089.8810.679.6410.33
Nurix Therapeutics Ord Shs--
Nuscale Power Corp.--
Nuscale Power Corp.USD35.04+1.55+4.6133.4833.7832.6135.52
Nutrien Ord ShsUSD57.89+0.28+0.4957.7058.1657.4858.13
NUVEEN FLOATG RATE INCM OP.USD7.88+0.08+1.03--
NUWELLIS ORDUSD1.88+0.05+2.731.851.91
NVR Ord ShsUSD8 227.85+273.95+3.448 230.008 662.507 909.128 303.30
O I Glass Ord ShsUSD13.41+0.39+3.0013.0813.7413.0413.60
O I Glass Ord Shs--
OAKTREE SPECIALTY LENDING .USD13.75+0.11+0.8113.6713.6813.6413.90
Obsidian Energy LtdUSD6.04+0.24+4.055.045.805.816.04
OCCIDENTAL PETROLEUM CORPUSD45.80+1.24+2.7845.7645.8544.7646.02
Occidental Petroleum Corp..--
Occidental Petroleum Corp..USD23.79+1.20+5.3116.0126.5922.6324.01
Oceaneering International .USD23.99+1.02+4.4423.6224.3623.0924.21
OceanFirst Financial Ord S.--
OceanFirst Financial Ord S.USD18.25+1.05+6.1017.8718.6317.2718.31
Ocuphire Pharma Ord ShsUSD1.17-0.16-12.03--
Oddity Tech Ord Shs Class .USD60.51+0.36+0.6059.6159.7560.1161.91
OGE Energy Ord Shs--
OGE Energy Ord ShsUSD45.58+0.62+1.3845.1446.0044.9745.64
OIL STATES INTL ORDUSD5.46+0.30+5.725.285.625.125.52
Oklo Ord Shs Class AUSD70.41+3.22+4.7967.0267.4064.7372.43
Old Republic International.USD39.92+0.52+1.3239.2039.7039.5840.20
Olema Pharmaceuticals Ord .USD5.76+0.22+3.975.565.585.565.97
Olin AktieUSD23.16+2.13+10.1320.8221.3921.1723.35
Olin AktieUSD--
Olympic Steel Ord ShsUSD33.56+1.77+5.5731.5431.6631.8633.68
OMEGA HEALTHCARE REITUSD42.27-0.09-0.2141.9542.4742.1842.80
Omnicell Ord ShsUSD33.62+1.73+5.4231.6132.1432.1033.71
Omnicom Group Ord ShsUSD79.66+2.18+2.8179.2580.1477.7280.04
On Holding Ord Shs Class AUSD46.53+1.95+4.3646.1546.8044.1746.56
ON24 Ord Shs--
ON24 Ord ShsUSD5.56+0.29+5.415.335.795.295.57
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.USD4.50+0.70+18.393.863.873.804.51
ONE Gas Ord Shs--
ONE Gas Ord ShsUSD77.00+1.77+2.3576.8576.8874.8477.17
One Liberty Properties Inc.USD23.50+0.68+2.9822.5923.2322.9823.62
One Liberty Properties Inc.USD--
ONECONNECT FINANC TCH ADR .USD7.55+0.13+1.757.327.557.247.55
OneConnect Financial Techn.--
OneMain Holdings Inc.USD60.16+2.82+4.9257.9057.9257.7360.41
OneMain Holdings Inc.USD--
ONEOK ORDUSD74.84+0.82+1.1174.6076.0074.2175.44
OneWater Marine Inc.USD17.28+0.56+3.3516.1116.1716.6117.92
OPAL Fuels Ord Shs Class AUSD2.29+0.01+0.442.272.282.272.39
Open Lending Ord Shs Class.USD2.14+0.10+4.902.022.032.042.21
OPEN TEXT ORDUSD32.63+0.72+2.2626.0735.2731.8732.79
OPKO HEALTH ORDUSD1.41+0.03+2.171.371.421.381.42
OppFi Inc.USD9.79+0.14+1.4010.4410.809.5510.16
OptimizeRx Ord Shs--
OptimizeRx Ord ShsUSD17.25+1.11+6.8816.9116.9615.9717.30
OR Royalties Ord ShsUSD30.88+0.23+0.7528.8333.0030.2931.15
Oracle Inc.USD236.32+3.16+1.36236.58237.25231.46238.50
ORAGENICS ORDUSD1.32+0.01+0.381.291.40
ORAMED PHARMACEUTICALS ORDUSD2.5-+0.402.52.5
OrangeUSD11.16+0.05+0.41--
ORCHID ISLAND CAPITAL ORDUSD7.15+0.10+1.427.117.177.077.20
Organon & CompanyUSD9.44+0.16+1.679.389.629.339.64
Origin Materials Ord Shs C.USD0.58+0.01+1.840.580.590.570.62
Orion Office REIT IncUSD2.79+0.06+2.012.722.732.712.85
Orion Office REIT IncUSD--
Orion Ord ShsUSD10.79+0.60+5.848.9912.4510.2010.89
Orla MiningUSD10.4350+0.0650+0.6310.260010.630010.120010.5665
ORMAT TECHNOLOGIES INDEXUSD94.83+2.23+2.4190.9194.2993.0495.37
Oscar Health Ord Shs Class.USD16.81+1.39+8.9815.3815.4015.3616.83
OSHKOSH ORDUSD84.50+1.46+1.7683.9685.06
Osisko Develop CorpUSD2.60+0.02+0.782.202.822.512.65
Osisko Develop CorpUSD4.32-0.04-0.944.204.34
Osprey Technology Acquisit.--
Osprey Technology Acquisit.--
Otis Worldwide Ord ShsUSD88.59+1.02+1.1688.0089.3988.0089.12
Ouster Inc.USD30.65+0.93+3.1329.5530.5028.5030.93
Ouster Inc.USD--
Owens & Minor Ord ShsUSD5.04-0.05-0.894.945.354.985.34
Owens CorningUSD155.78+7.27+4.90144.38152.64149.63157.86
Owens CorningUSD--
Owl Rock Capital Corp.USD13.46-0.04-0.30--
Owl Rock Capital Corp.USD--
OWLET CL A ORDUSD7.56+0.06+0.807.267.577.257.93
Owlet Ord Shs Class AUSD1.68+0.02+1.201.671.69
Oxbridge Re Holdings Ord S.USD1.81+0.16+9.701.202.391.651.98
Oxford Lane Capital Ord Sh.USD3.57+0.10+2.883.443.453.473.58
Pacific Coast Oil UnitsUSD1.72-0.08-4.191.711.72
Pacira BioSciences Ord ShsUSD25.84+0.45+1.7720.0139.6425.2325.94
PACKAGING CORP OF AMERICA .USD212.75+2.40+1.14212.22213.42210.01216.78
PacWest Bancorp Ord Shs--
PacWest Bancorp Ord ShsUSD7.54-0.21-2.71--
Pagaya Technologies Ord Sh.USD33.76+3.99+13.4029.8629.9429.4434.29
PagerDuty Inc.USD16.72+0.93+5.8916.3916.8815.8516.76
PagSeguro Digital Ord Shs .USD8.73+0.35+4.188.009.708.428.79
PainReform Ord Shs--
PainReform Ord ShsUSD2.94-0.26-8.132.933.00
Palantir Technologies Ord .USD158.74+2.56+1.64159.50159.63151.77163.20
Palatin Technologies Inc.USD0.10-0.07-42.47--
PALATIN TECHNOLOGIES ORD--
PALO ALTO NETWORKS ORDUSD185.88+2.56+1.40185.95186.00182.94187.11
Palomar Holdings Ord ShsUSD125.05-1.82-1.43127.04127.20124.34128.60
Pandora Media Inc.8.38--8.398.40
Papa Johns International O.USD46.29+1.97+4.4445.5845.9044.6647.71
Par Pacific Holdings Inc.USD31.17+1.04+3.4531.1731.2427.8431.81
Par Pacific Holdings Inc.--
Park Aerospace Ord ShsUSD11.60+0.09+0.7811.5611.60
Park Aerospace Ord ShsUSD19.08+0.72+3.8919.1121.7118.1019.25
PARK HOTELS RESORTS ORDUSD11.85+0.68+6.0911.6711.9911.2311.93
PARKER HANNIFIN ORDUSD752.65+19.60+2.67733.64771.02737.08759.50
Parsons Corp.USD79.8550+1.2250+1.5678.630087.880078.330081.0200
Party City Holdco Ord Shs--
Party City Holdco Ord ShsUSD0.38+0.03+8.20--
PATRICK INDUSTRIES ORDUSD116.04+4.93+4.44111.14111.37110.72116.78
PATTERSON UTI ENERGY ORDUSD5.81+0.42+7.795.735.745.395.82
Paycom Software AktieUSD234.01+8.69+3.86225.50234.89224.51234.28
Paylocity Holding Ord ShsUSD182.31+4.29+2.41181.09181.31178.67182.83
Paymentus Holdings Ord Shs.USD11.63+0.03+0.2611.5511.65
Paymentus Holdings Ord Shs.USD38.54+1.39+3.7338.2438.2537.0138.63
Payoneer Global Inc.USD7.01+0.36+5.416.946.956.647.05
Paysafe LtdUSD14.16+0.90+6.7913.6214.7013.3014.18
Paysign Ord ShsUSD5.40+0.19+3.654.586.035.155.47
PBF ENERGY CL A ORDUSD24.32+2.13+9.6024.1025.3922.2024.55
PDS Biotechnology Corp.USD1.19+0.04+3.481.151.161.151.23
Peabody Energy Ord ShsUSD16.53+0.51+3.1514.3316.4515.8016.72
Peabody Energy Ord Shs--
Pedevco Corp.USD0.58-0.01-1.530.581.000.570.59
PEMBINA PIPELINE ORDUSD38.08+0.24+0.6237.1138.0537.8438.28
PEMBINA PIPELINE ORDUSD--
PENN NATIONAL GAMING ORDUSD19.49+0.49+2.5818.7818.7918.9819.62
PennantPark Floating Rate .USD--
PennantPark Floating Rate .USD10.19+0.06+0.5410.0511.5910.1410.24
Pennsylvania Real Estate I.--
Pennsylvania Real Estate I.USD2.45+0.05+2.08--
PENNYMAC MORTGAGE INVESTME.USD12.37+0.48+4.0011.8012.0311.9512.39
PENNYMAC MORTGAGE INVESTME.USD--
Pentair Ord ShsUSD108.62+4.18+4.00108.08108.97104.50109.20
Pepsico Inc.118.61+0.56+0.47118.63118.64
Perfect Ord Shs Class AUSD1.930+0.030+1.581.8801.9201.8701.952
Performance Food Group Ord.--
Performance Food Group Ord.USD101.88+2.16+2.17101.40102.4699.73101.95
Perion Network Ord ShsUSD9.37+0.20+2.188.4910.299.209.43
Permian Basin Royalty Unit.USD16.40+0.72+4.5914.1817.9115.7316.45
Permian Resources Corporat.USD13.7400+0.6000+4.5713.150013.270013.150013.7900
Perpetua Resources Ord ShsUSD17.73-0.14-0.7817.8617.9617.5718.71
Perrigo Ord ShsUSD24.49+1.06+4.5023.2023.7123.6924.61
Pershing Square Tontine Ho.--
Pershing Square Tontine Ho.USD20.17+0.04+0.20--
Personalis Ord ShsUSD4.83+0.17+3.654.825.054.665.03
Perspective Therapeutics I.USD3.675+0.115+3.233.0503.9203.5603.774
PetIQ Ord Shs Class AUSD30.98-0.01-0.0330.9831.00
Petrobras - Petroleo Brasi.USD12.33+0.38+3.1412.3012.3312.0112.36
PETROCHINA CO LTDUSD46.78-0.31-0.66--
PETROLEO BRASILEIRO ADR RE.USD11.41+0.34+3.0311.4011.4511.1411.44
Pfizer Inc.USD25.87+0.13+0.5125.8425.8625.7626.11
PG&E Ord ShsUSD15.21+0.54+3.6515.0215.3614.7315.24
Philip Morris Internationa.USD171.76-2.73-1.56171.50172.00170.05175.23
PHILLIPS 66 ORDUSD129.92+5.47+4.40128.57130.00124.88130.65
Phillips Edison and Compan.USD34.85+1.06+3.1234.6734.6933.9834.91
Phinia Ord ShsUSD58.26+2.20+3.9254.1265.1356.1858.41
Phoenix Motor Ord ShsUSD0.23-0.04-14.85--
Photronics Ord ShsUSD22.08+1.19+5.7020.8620.9021.0722.15
Phunware Ord ShsUSD2.73+0.15+5.812.472.882.582.73
SZTORI

Rögzített helyzet, változó környezet

Nagy János  2025. augusztus 22.
VIDEÓ

Meglesz TRUMP-nak a NOBEL-BÉKEDÍJ? - Korai még borítékolni, ahogy az olcsó energiaárakat is

Pletser Tamással, olaj-és gázipari elemzőnkkel beszéltük át, mi a reális esélye a háború...

2025. augusztus 19.
AGRÁR SAROK

Mekkora lesz a napraforgó túlkínálat?

A napraforgómag termelői ára Magyarországon a 32. héten negyedével volt magasabb, mint egy évvel korábban. A tavaly év eleje óta tartó áremelkedés...

2025. augusztus 18.
SZTORI

GPT-5: Jött, látott… a többi pedig még várat magára

Közel két és fél évvel a GPT-4 piacra dobása...

2025. augusztus 15.
ELEMZÉS

Béketrade újratöltve

A közelgő orosz-amerikai elnöki csúcstalálkozót megelőzően...

2025. augusztus 13.
Online számlanyitás
TOP INDEX BÉT DEVIZA CERTI ETF
Új watchlist

TermékUtolsó árVált.%Deviza 
EURHUF395.20+0.18HUF
USDHUF337.30-1.24HUF
OTP30 720+0.03HUF
MOL2 950-1.93HUF
ERSTE BANK AG84.00-4.05EUR
BUX105 513.10-0.55HUF
DAX24 363.09+0.29EUR

TermékUtolsó árVált.%Deviza 
BUX105 513.10-0.55HUF
DAX24 363.09+0.29EUR
ATX4 786.33-0.51EUR

TermékUtolsó árVált.%Deviza 
OTP30 720+0.03HUF
MOL2 950-1.93HUF
RICHTER10 690-0.56HUF
MTELEKOM1 964-0.81HUF
MBHJB848.0+2.17HUF
VIENNA INSURANCE GRP.18 660.0000-3.52HUF

TermékUtolsó árVált.%Deviza 
EURHUF395.20+0.18HUF
CHFHUF420.15-0.54HUF
USDHUF337.30-1.24HUF
EURUSD1.1721+0.04USD
EURCHF0.9393+0.06CHF
EURGBP0.8667+0.01GBP

TermékUtolsó árVált.%Deviza 
EBSILVTL0401622+20.15
EBSILVTL0392 275+19.55
EBEURUSDTL54171+17.12
EBSPTS94923-26.75HUF
EBSILVTS027820-26.13HUF
EBSILVTS0301535-19.93

TermékUtolsó árVált.%Deviza 
iShares Core S&P 500 UCITS.590.30+0.55EUR
ISHARES CORE MSCI WORLD UC.105.13+0.54EUR
Vanguard FTSE All-World UC.136.40+0.63EUR
BTCetc Bitcoin Exchange Tr.89.76+2.55EUR
iShares NASDAQ 100 UCITS E.1 152.80+0.68EUR

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

Megduplázódhat az Indiára kivetett importvám

Hamarosan életbe lépnek az Indiára kivetett magasabb vámok. Az Egyesült Államok augusztus 27-től 50%-os vámot vetne ki az indiai importra, arra...

2025. augusztus 22.

Lassabb növekedésre számít az Intuit

Az amerikai szoftvercég 3,83 milliárd dollár árbevételről...

2025. augusztus 22.

Az arany és ezüstbánya cégek második negyedéves eredménye jelentősen felülmúlta a várakozásokat

Az arany és ezüstbánya részvények jelentős meglepetést...

2025. augusztus 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

Az arany és ezüstbánya cégek második negyedéves eredménye jelentősen felülmúlta a várakozásokat

Az arany és ezüstbánya részvények jelentős meglepetést okoztak a második negyedévben, a magas arany- és ezüstárak segítettek. Az arany...

2025. augusztus 22.
PODCAST

Indul a „Béke rally” néhány részvénynél – szeptembertől folytatódhat a FED kamatcsökkentése

A pénteki Donald Trump – Vlagyimir Putyin csúcstalálkozó előtt elindult egy spekulációs hullám azoknak a vállalatoknak a részvényeire, amelyek az...

2025. augusztus 13.
VIDEÓ

BUX-rali: Csapatmunka vagy OTP SHOW?

Miró Józseffel, az Erste vezető elemzőjével értékeltük a 4 magyar bluechip - OTP, Ricter,...

2025. augusztus 12.

Chart

DAX: Alig változott

CHART

A DAX index az elmúlt napokban a 24.326 pontos szint körül oldalazott, melynek áttörésével jelenleg is...

2025. augusztus 22.
CHART

S&P500: Eltörhetnek a mozgóátlagok

A héten korrekció jellemezte az S&P 500 indexet, mely során az index a rövidtávú...

2025. augusztus 22.
CHART

Nasdaq: Elestek a rövidtávú mozgóátlagok

Az elmúlt napok esésének hatására eltört a 20 és a 30 napos mozgóátlag is a Nasdaq...

2025. augusztus 22.

OTP: Kezd túlvett lenni

CHART

Az OTP RSI indikátora már bő egy hete a túlvettséget jelző 70 pontos érték körül van,...

2025. augusztus 18.
CHART

MOL: Oldalazás

Napok óta oldalaz a MOL árfolyama, és a technikai kép alapján a következő napokban sem...

2025. augusztus 18.
CHART

Richter: Próbálja áttörni a hosszútávú mozgóátlagot

Napok óta a 200 napos mozgóátlag áttörésével küzd a Richter, egyelőre átmeneti...

2025. augusztus 18.

Agrár sarok

AGRÁR SAROK

Enni kő, Enikő!

Miután a globális élelmiszerárak immár 58 hónapja emelkednek, és itthon is felfelé húzzák az inflációt, a kilátások firtatása előtt érdemes...

2025. augusztus 11.
AGRÁR SAROK

A járványban sem csökken a brazil csirkehúsexport

Brazília világpiaci súlyát mutatja, hogy bár súlyos madárinfluenza járvány tört ki náluk, exportbevétele tovább nőtt 2025 első felében. A brazil...

2025. augusztus 4.
AGRÁR SAROK

Mi folyik itt Brüsszelben?

Az Európai Bizottság reformterve a Közös Agrárpolitika (KAP) gyökeres átalakítására irányul. A mögötte meghúzódó célokat nehéz meglátni, de sokkal...

2025. július 21.

Sztori

SZTORI

Infláció: kisebb kellemetlen meglepetés júliusban

A júliusi inflációs adatokat tette ma reggel közzé a KSH. A...

2025. augusztus 8.
SZTORI

Nem okozott meglepetést a június

Ma reggel ipari termelési adatokat publikált a KSH az idei hatodik...

2025. augusztus 6.

EUR/HUF - 2025/60 - napi

SZTORI

Az elmúlt időszakban emelkedés érkezett az árfolyamban.

2025. július 31.

Videó

VIDEÓ

Az USA túlvett, az EU alulárazott? - EZEKET MÉRLEGELD most külföldi részvények vásárlása előtt

Az Erste Alapkezelő portfólió menedzserével, Vincze Ádámmal, és az Erste brókerével, Galbavi...

2025. augusztus 7.
VIDEÓ

Szenved a TESLA, egekben az ALPHABET - Negyedéves gyorsjelentés KIBESZÉLŐ

Elemzőinkkel, Péntek Ádámmal és Rábai Ákossal a Tesla, az Alphabet, az IBM, és az amerikai...

2025. július 24.
VIDEÓ

KRITIKUS nyersanyagok nyomában - ÚJ PIACOK a befektetők célkeresztjében

Pletser Tamással, olaj- és gázipari elemzőnkkel, valamint Molnár Péterrel, USA-Desk...

2025. július 12.

Elemzés

ELEMZÉS

A tavalyinál kissé gyengébb második negyedéves eredményt közölhet a MOL

Az Erste szektorelemzője július 31-én tette közzé a MOL...

2025. augusztus 6.
ELEMZÉS

A visszafogott bevételnövekedés ellenére erős eredménynövekedés várható a Magyar Telekomtól

Az Erste szektorelemzője július 31-én tette közzé a Magyar Telekom...

2025. augusztus 4.
ELEMZÉS

Kevésbé kedvező pénzügyi eredmény húzhatja le a Richter eredményét

Az Erste szektorelemzője július 31-én tette közzé a Richter...

2025. augusztus 4.

Podcast

PODCAST

Tovább tart a magyar ipar vesszőfutása – a Richter tartja a tempót

Idén júniusban az ipari termelés 4,9 százalékkal maradt el az egy évvel korábbitól. Májushoz képest 1,2 százalékkal csökkent az ipar teljesítménye...

2025. augusztus 6.
PODCAST

Már emelkedik a magyar gazdaság, de alig láthatóan – a vámmegállapodás egy része teljesíthetetlen

Minimális volt a növekedés a magyar gazdaságban a második negyedévben. A GDP mindössze 0,2 százalékkal haladta meg az egy évvel korábbit. Az előző...

2025. július 31.
PODCAST

Maradt az alapkamat – záporoznak a jó európai gyorsjelentések

A piaci várakozásnak megfelelően maradt a 6,5 százalékos hazai alapkamat. A hazai jegybank tavaly szeptember óta tartja a rátát, mert az inflációs...

2025. július 23.

Így kezdd el

Pénzügyi tudatosság

ÍGY KEZDD EL

Szakértőink a Pénzügyi tudatosság növeléséről és a megtakarítás fontosságáról beszélgetnek.

2025. február 18.
ÍGY KEZDD EL

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

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

2024. december 20.
ÍGY KEZDD EL

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

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