Ugrás az oldal tartalmára
GYIK Panaszkezelés

Online Befektetés

NetBrokerNetBroker ProNetBroker Pro (új)GeorgeErste TraderGOOnline számlanyitás
GYIKPanaszkezelés

Külföldi piacok

Árfolyamok

A nap nyertesei

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

A nap vesztesei

TermékUtolsó árVált.% 
ComSovereign Holding Ord S.4.41-2 101.79
Nabriva Therapeutics Ord S.4.51-837.70
Invitae Ord Shs0.09-337.04
TermékDevizaUtolsó árVált.Vált.%Vételi árEladási árNapi min.Napi max. 
3D SYSTEMS ORDUSD2.23-0.03-1.112.202.232.202.32
3M Co.USD157.91-1.56-0.98157.47160.12157.81162.10
A K A BRANDS HOLDING ORDUSD10.67+0.20+1.919.3811.9410.4310.81
a k a Brands Holding Ord S.--
A Mark Precious Metals Ord.USD26.98+1.97+7.8826.0027.4525.2328.12
A.O. Smith AktieUSD72.55-1.75-2.3672.0575.0172.5374.16
A10 Networks Inc.USD17.44-0.43-2.4117.3018.2517.3717.87
Aaon Ord ShsUSD82.18-0.29-0.3582.3086.5081.0483.51
Aarons Company Ord ShsUSD10.09+0.10+1.00--
ABB ADR REP 1 ORDUSD37.12-0.44-1.17--
Abbott LaboratoriesUSD133.77+1.12+0.84133.32133.72131.40134.96
ABBVIE ORDUSD218.38-1.84-0.84216.01220.20218.23220.38
AbCellera Biologics Ord Sh.USD4.47-0.14-3.044.464.624.454.70
ABERCROMBIE AND FITCH CL A.USD87.48-6.76-7.1787.4888.5087.4293.97
AC Immune SA Ord ShsUSD2.43+0.05+2.102.302.652.312.44
ACCENTURE CL A ORDUSD238.54-5.61-2.30238.48240.01238.01245.25
ACTINIUM PHARMACEUTICALS I.USD1.64-0.05-2.681.501.831.631.68
ADC Therapeutics Ord ShsUSD3.31-0.03-0.752.893.693.273.37
ADDENTAX GROUP ORDUSD0.67-0.02-3.090.630.690.630.70
ADECOAGRO ORDUSD8.05-0.18-2.138.088.958.028.25
Adient PlcUSD23.9950-0.6450-2.6223.620024.810023.930024.5700
ADT Ord ShsUSD8.82-0.03-0.348.708.908.788.87
Advance Auto Parts AktieUSD61.09-1.11-1.7859.9062.0060.4361.82
ADVANSIX ORDUSD21.49-0.33-1.5118.9923.7921.4321.77
Aegon ADRUSD7.75+0.08+0.986.978.467.687.76
AEGON N V ADR--
Aehr Test Systems Ord ShsUSD26.47-0.10-0.3826.2126.9025.5927.23
Aemetis Inc.USD2.16+0.02+0.872.122.302.142.21
Aerocentury Corp.USD1.01----
Aerojet Rocketdyne Holding.USD58.00+0.82+1.43--
AERWINS TECHNOLOGIES ORDUSD1.74-1.60-47.90--
AES CORPORATIONUSD12.88+0.03+0.1912.7013.0312.7013.01
Aeva Technologies Ord ShsUSD16.03+0.18+1.1415.8416.1015.1616.07
AFC Gamma Ord ShsUSD4.63+0.07+1.544.525.054.474.63
AFLAC ORDUSD109.12+0.43+0.40108.63110.07108.12109.51
AG Mortgage Investment Tru.--
AG Mortgage Investment Tru.USD7.69-0.09-1.167.007.957.687.82
AGBA Group Holding LtdUSD1.40+0.18+14.751.391.49
AGCO ORD--
AGCO ORDUSD108.96-0.22-0.20108.39111.34107.71109.58
AgEagle Aerial Systems Inc.USD1.80-0.07-3.491.791.931.791.89
AGILENT TECHNOLOGIES ORDUSD123.24-3.49-2.75121.33125.41123.13126.53
agilon health Ord ShsUSD1.07-0.02-1.391.061.101.051.11
Agnico Eagle Mines Limited--
Agnico Eagle Mines LimitedUSD153.26-0.47-0.31151.90156.00151.77154.97
Agree Realty REIT Ord ShsUSD73.09-0.65-0.8872.7073.9372.7373.81
AgriFORCE Growing Systems .USD2.40+0.13+5.732.332.462.342.50
AIR LEASE CL A ORDUSD63.53-0.05-0.0763.5463.5663.5163.64
AIR PRODUCTS AND CHEMICALS.USD292.78-1.74-0.59292.72293.58292.75298.31
Ajax I Ord Shs Class AUSD8.72--8.728.74
Alamo Group Ord ShsUSD205.74-5.52-2.61202.00330.78203.88209.46
Alamos Gold Ord Shs Class .USD32.95+0.05+0.1432.6034.4232.5733.15
ALASKA AIR GROUP ORDUSD63.38-0.49-0.7662.6065.0063.3165.88
Albany International Ord S.USD58.01-2.30-3.8146.3286.5957.9460.36
ALBEMARLE ORDUSD76.00+1.36+1.8276.0076.1273.0976.34
Albertsons Companies Inc--
Albertsons Companies IncUSD18.74+0.02+0.0818.6118.7618.6118.79
Alcoa Ord ShsUSD33.24+0.95+2.9433.1333.5032.3733.45
ALCON AGUSD78.30-1.38-1.7377.0687.5878.2879.04
Alexandria Real Estate Equ.USD84.93+0.19+0.2284.5486.3984.2285.80
Algonquin Power Utilities .USD5.60-0.02-0.275.556.245.555.65
Alibaba Group Holding Ltd.USD155.02-0.42-0.27154.95155.09152.06155.46
Allakos Ord ShsUSD0.33--0.060.330.34
Alleghany Corp.USD847.88+0.10+0.01--
ALLEGHENY TECHUSD76.17+0.19+0.2575.2077.3075.5776.92
Allegion Ord ShsUSD175.04-2.14-1.21171.83178.14174.46177.70
ALLERGAN ORD193.02+0.03+0.02193.05193.11
Allete Ord ShsUSD63.27-0.21-0.3363.2263.2763.2363.50
ALLIANCE DATA SYSTEMS ORDUSD42.67----
ALLIANT ENERGY ORDUSD64.86+0.20+0.3164.3765.3964.4465.04
Allison Transmission Holdi.USD88.40-2.10-2.3288.0098.7888.2490.25
Allogene Therapeutics Inc.USD1.13-0.04-3.421.121.141.121.16
Allstate Corp.USD200.38-2.09-1.03199.87203.46200.25202.57
ALLY FINANCIAL ORDUSD42.21+0.11+0.2642.2042.7841.8542.37
Almaden Minerals Ltd--
Almaden Minerals LtdUSD0.15--2.47--
Alpha Metallurgical Resour.USD143.11+0.99+0.70142.28162.82140.41143.80
ALPHA PRO TECH ORDUSD4.92+0.03+0.614.185.304.834.97
Alpha Tau Medical LtdUSD3.81-0.04-1.043.264.053.813.90
ALPHA TECHNOLOGY GROUP CL .USD32.75+2.75+9.1729.0034.0031.3933.93
Alpine Income Property Tru.USD14.66-0.23-1.5414.6015.7014.6614.99
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 AUSD2.40-0.04-1.442.322.452.372.47
Altimar Acquisition Ord Sh.9.94+0.02+0.209.949.95
Altisource Portfolio Solut.USD11.04-0.25-2.2110.2012.4010.8111.35
Altria Group Inc.USD66.65+0.29+0.4466.4166.7365.9266.73
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 ORDUSD2.31+0.02+0.662.302.322.272.31
Ambow Education American D.USD3.66+0.04+1.103.223.983.533.66
Ambow Education American D.USD+0.41+100.003.014.19
Ambow Education American D.--
AMC Entertainment Hold Inc.USD2.82+0.02+0.542.782.822.782.85
AMC Entertainment Holdings.USD1.43-0.30-17.34--
AMC Networks Inc.USD8.23+0.25+3.138.108.477.968.48
Amcor Ord ShsUSD8.28-0.06-0.668.208.438.278.36
Amdocs Ord ShsUSD85.00-0.33-0.3978.0091.2484.7085.66
Amentum Holdings Ord ShsUSD23.85-0.10-0.4223.5026.5123.6424.14
AMER AXLE &MFG (AXL)USD5.88-0.18-2.895.706.055.876.04
Amerco Ord ShsUSD57.52-1.12-1.9157.2563.8057.5058.60
AMEREN ORDUSD100.79+0.48+0.4899.60101.99100.12101.04
AmerescoUSD27.39+0.06+0.2226.0030.9326.8427.85
AMERICA MOVIL ADR REP 20 S.--
AMERICA MOVIL ADR REP 20 S.20.33+0.10+0.4919.7321.0120.1520.47
American Assets Trust REIT.USD20.78-0.10-0.4820.4424.8320.6320.88
American Campus Communitie.USD65.45+0.08+0.12--
American Eagle Outfitters .USD18.35-1.27-6.4518.3718.8418.3319.56
AMERICAN ELECTRIC POWER OR.USD109.46+0.72+0.66109.60109.75108.51109.72
American Equity Investment.USD56.42+0.26+0.46--
American ExpressUSD325.29-4.03-1.22324.15326.28324.05329.60
AMERICAN FINANCIAL GROUP O.USD139.86-0.28-0.20139.33153.86139.12140.77
American Homes 4 Rent REIT.USD34.12-0.51-1.4633.7937.3333.9134.64
American International Gro.USD78.93+0.21+0.2778.5779.5078.4479.03
AMERICAN REBEL HOLDINGS OR.USD0.76+0.12+18.000.730.790.630.76
American Software Ord Shs .USD10.95-0.24-2.14--
American States Water Co.USD73.12-0.36-0.4973.0073.8573.0573.66
American Superconductor Or.USD56.32+1.60+2.9256.7757.0054.0957.30
AMERICAN TOWER CORP.USD195.08-1.48-0.75194.98199.39194.59196.55
AMERICAN WATER WORKS ORDUSD139.28-0.35-0.25138.72140.50138.21139.89
American Well Corp.USD6.64-0.11-1.636.517.886.596.76
AMERICAS GOLD AND SILVER O.--
AMERICAS GOLD AND SILVER O.USD2.82+0.04+1.442.813.102.752.87
AmeriGas Partners LP31.22-0.73-2.2831.2731.29
AMERIPRISE FINANCIAL INCUSD497.29-3.68-0.73495.79501.90495.88501.56
AMERISAFE Ord ShsUSD44.27-0.73-1.6240.4949.0944.2045.04
AMERISOURCEBERGEN ORDUSD179.97-0.42-0.23--
Ames National Ord ShsUSD20.50-0.20-0.9716.0522.7420.3220.68
AMESITE OPERATING ORDUSD3.63-0.24-6.203.373.643.544.09
AMN HEALTHCARE ORD--
AMN HEALTHCARE ORDUSD--
Amphenol Ord Shs Class AUSD118.72-0.75-0.63117.83118.74117.82119.59
Amplitude Inc.USD11.07-0.27-2.3810.9812.1910.9411.34
Amprius Technologies Ord S.USD8.12-0.02-0.258.008.187.968.34
AMTD Digital 5 American De.USD1.79-0.03-1.381.701.891.761.86
AMTD Digital 5 American De.--
Amtech Systems Ord ShsUSD9.24+0.44+5.009.209.958.809.50
ANGLOGOLD ORDUSD66.31+0.76+1.1565.1866.4965.2866.45
ANGLOGOLD ORD--
ANGLOGOLD ORDUSD65.62+1.02+1.5765.9966.04
ANHEUSER BUSCH ADR REP 1 O.USD58.35-0.66-1.1258.2559.0058.2858.89
ANI Pharmaceuticals Ord Sh.USD97.71-1.02-1.0396.26120.4997.1899.10
Annaly Capital Management .USD22.00-0.16-0.7022.0022.2721.9622.16
Annovis Bio Ord ShsUSD2.48+0.09+3.772.262.482.362.52
Antero Midstream Ord ShsUSD18.62+0.13+0.6818.4418.7518.4618.71
Antero Resources Aktie USD42.88-1.86-4.16--
Aon Ord Shs Class AUSD372.11-0.14-0.04371.10376.37369.81374.05
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.USD7.51-0.09-1.127.217.807.497.60
Apellis Pharmaceuticals In.USD24.85-0.55-2.1724.3727.3024.7925.42
APOLLO COMMERCIAL REAL EST.USD10.82-0.18-1.6410.7110.9810.7811.02
Apollo Global Management O.USD138.06+1.66+1.22135.00139.35136.28138.33
Apollo Strategic Growth Ca.9.90+0.01+0.109.899.90
AppHarvest Ord ShsUSD0.07-0.01-16.02--
Appian Ord Shs Class AUSD30.78-0.72-2.2930.5033.0030.5731.60
Apple Hospitality REIT Ord.USD12.58-0.11-0.8312.4612.7412.5112.72
AppLovin Ord Shs Class AUSD582.00+10.69+1.87581.10581.77572.11587.88
Aptiv Ord ShsUSD82.81-0.91-1.0982.1885.0082.5984.72
APTOSE BIOSCIENCES INC USD0.79-0.01-1.790.790.82
Aqua America Inc.51.94--51.9251.95
Aquestive Therapeutics Inc.USD5.05+0.10+2.025.025.205.025.27
Arbe Robotics Ord ShsUSD1.34-0.06-4.291.311.381.341.42
ARBOR REALTY REITUSD11.71-0.19-1.5611.7011.8611.6811.87
ARBUTUS BIOPHARMA ORDUSD4.46-0.44-8.984.294.484.454.89
ARCA BIOPHARMA ORDUSD2.40-0.10-4.002.202.53
Arcadium Lithium PLCUSD5.85+0.01+0.09--
ARCBEST ORDUSD70.33-3.00-4.0970.0073.0770.2773.32
ARCELORMITTAL NY SHS/1 ON --
ARCELORMITTAL NY SHS/1 ON USD34.76-0.30-0.8434.7235.3834.5834.88
Arch Resources Ord Shs Cla.USD134.81+0.92+0.68--
Archer Aviation Inc.USD8.76+0.27+3.128.788.828.538.80
Archer Daniels Midland Akt.USD61.61+0.19+0.3161.2161.8061.1661.77
Arconic Inc.USD30.02+0.04+0.13--
Arcturus Therapeutics LtdUSD17.32-0.72-3.9916.2917.9516.5417.83
Arcus Biosciences Ord ShsUSD11.53+0.03+0.2210.1412.8311.4411.84
Ares Commercial Real Estat.USD4.84+0.03+0.524.415.444.764.87
ARGAN ORDUSD230.59-2.00-0.86229.85231.00227.79234.14
Argo Blockchain PLCUSD0.27-0.01-3.290.260.290.260.30
Argo Group International H.USD30.00-0.01-0.02--
Argo Group International H.USD20.30-0.16-0.78--
Aris Mining Ord ShsUSD9.68+0.07+0.739.759.77
Aris Water Solutions Ord S.USD24.07-0.02-0.0623.8226.1424.0624.35
ARISTA NETWORKS INC. USD139.40-13.64-8.91140.05141.63139.02149.47
Arlo Technologies Ord ShsUSD17.43+0.09+0.5217.2317.8417.2317.65
Arm Holdings American Depo.USD150.64-4.06-2.62150.30150.50149.02155.55
ARMOUR Residential REIT Ak.--
ARMOUR Residential REIT Or.USD15.31+0.07+0.4315.2915.4015.1815.36
ARROW ELECTRONICS ORD SHS--
ARROW ELECTRONICS ORD SHSUSD128.36-0.91-0.70116.24135.00127.08128.82
Artesian Resources Ord Shs.USD32.99-0.24-0.7131.0049.9332.9633.49
Artesian Resources Ord Shs.--
ARTHUR J GALLAGHER ORDUSD297.29-3.32-1.10296.50302.18297.22300.81
Artisan Partners Asset Man.--
Artisan Partners Asset Man.USD46.33-0.83-1.7641.8450.8446.2547.06
Asana IncUSD13.22-0.58-4.2013.2613.4013.2013.80
ASE Industrial Holdings Co.--
ASE Industrial Holdings Co.USD11.05-0.06-0.5410.5211.3211.0311.17
Asensus Surgical Ord Shs--
Asensus Surgical Ord ShsUSD0.35-+0.60--
Ashford Hospitality Trust .USD6.23+0.05+0.815.637.006.106.25
Ashford Ord ShsUSD18.47--15.6421.00
Aspen Aerogels Ord ShsUSD6.58-0.22-3.246.656.686.586.84
Aspira Womens Health Ord S.USD0.08-0.01-12.49--
Assertio Holdings Inc.USD0.81+0.01+1.010.810.850.800.82
ASSURANT ORD213.12-0.19-0.09212.41216.54212.11213.97
ASTRAZENECAUSD79.56-1.54-1.9079.4679.9779.0881.16
Astria Therapeutics Ord Sh.USD7.43-0.41-5.237.147.727.427.94
ASTROTECH ORDUSD4.93-0.04-0.804.245.474.955.03
At Home Group Inc.USD--
AT&T Inc. USD29.59+0.10+0.3429.4729.5729.2929.60
Atea Pharmaceuticals Ord S.USD3.14-0.16-4.853.103.263.103.29
Atento Ord ShsUSD0.47--0.92--
Aterian Inc.USD0.97+0.01+1.040.950.980.940.98
ATI PHYSICAL THERAPY CL A .USD1.75+0.07+4.17--
Atkore Ord Shs--
Atkore Ord ShsUSD61.17-1.04-1.6760.5665.6661.0462.43
Atlanta Braves Holdings Or.USD42.05-0.35-0.8339.3548.8541.8842.47
Atlantica Sustainable Infr.USD21.99--21.9822.00
Atlanticus Holdings Ord Sh.USD72.17+4.22+6.2171.0075.3268.9575.71
Atlas Crest Investment Ord.USD11.03-0.03-0.279.7412.0010.9211.09
Atlas Ord ShsUSD15.50+0.02+0.10--
Atlas Ord Shs--
Atlassian Ord Shs Class AUSD174.87-1.84-1.04174.80175.50173.94177.05
ATMOS ENERGY ORDUSD166.46+0.07+0.04164.95168.07165.97167.14
Atomera Ord ShsUSD3.37+0.09+2.743.363.453.273.45
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.USD4.87-0.06-1.224.944.954.874.97
Autohome Inc.USD29.44-0.09-0.2926.5330.1029.0929.48
AUTOZONE ORDUSD4 328.80-25.74-0.594 318.314 350.004 316.684 363.29
AVADEL PHARMACEUTICALS ORDUSD15.40-0.46-2.9013.7915.3915.3715.81
Avalo Therapeutics Ord ShsUSD10.66-0.23-2.079.5611.7410.5511.33
AVALONBAY COMMUNITIES REITUSD195.20-1.63-0.83195.15198.48195.12198.29
Avangrid Ord ShsUSD36.03+0.30+0.82--
Avantor Ord ShsUSD12.31-0.71-5.4212.2612.8912.3013.01
Avaya Holdings Corp.USD0.27-0.04-12.75--
Avaya Holdings Corp.--
Avepoint Inc.USD15.62-0.48-2.9515.6016.5015.6116.09
Avery Dennison Ord Shs165.66-2.89-1.71164.99169.03165.60168.28
Aviat Networks Inc.USD23.91-1.66-6.4920.0024.6523.8626.25
Avient Ord ShsUSD36.21-1.11-2.9722.6239.8336.0636.92
Avient Ord Shs--
AVINO SILVER AND GOLD MINE.USD4.39+0.01+0.234.014.784.344.59
Avis Budget Group Ord ShsUSD155.53-1.50-0.96151.40159.77154.50158.57
Avista Ord Shs--
Avista Ord ShsUSD36.40-0.05-0.1235.8240.3236.2836.52
AVON PRODUCTS ORD5.60-0.05-0.885.575.58
AVX Ord ShsUSD15.60+0.30+1.9615.5915.60
Axalta Coating Systems Ord.31.17-0.61-1.9230.6831.9431.1731.74
Axcelis Technologies Ord S.USD85.55-0.81-0.9485.1686.5084.7786.18
Axcella Health IncUSD4.58-0.90-16.42--
Axon Enterprise Inc USD756.13+5.02+0.67756.20758.00754.46765.44
AXOS FINANCIAL ORD--
AXOS FINANCIAL ORDUSD91.56-0.69-0.7589.7593.4491.1292.34
Axsome Therapeutics Ord Sh.USD118.42-4.54-3.69115.00123.00117.75123.04
AXT Ord ShsUSD3.66+0.27+7.963.563.733.293.72
Azul SAUSD0.51+0.02+3.62--
Azure Power Global Ord ShsUSD1.70-0.04-2.37--
B Riley Financial Ord ShsUSD6.22+0.02+0.245.425.986.036.65
B Riley Financial Ord Shs--
B tNile HoldingsUSD0.12+0.02+22.50--
B&G Foods Inc.USD4.51-0.11-2.284.414.624.504.61
B2GOLD ORDUSD4.49+0.04+0.904.104.554.444.55
Babylon Holdings Ord Shs C.--
Babylon Holdings Ord Shs C.USD6.58-0.20-2.956.556.71
Baker Hughes Co.USD46.49-0.48-1.0245.8046.7546.4747.30
Bakkt Holdings IncUSD9.49-0.45-4.539.179.699.349.89
Bakkt Holdings Ord Shs Cla.--
BALL ORDUSD--
Banc of California Inc.USD16.65-0.17-0.9816.3316.9916.4716.78
BancFirst Ord Shs--
BancFirst Ord ShsUSD133.54-1.01-0.75133.00213.86133.25135.00
Banco BBVA Argentina ADRUSD9.01-0.58-6.058.959.708.859.59
BANCO BILBAO VIZCAYA ARGEN.USD19.07-0.04-0.2118.5519.4518.8619.11
Banco BradescoUSD3.13-0.04-1.113.123.173.113.17
Banco Macro ADR Representi.USD43.84-2.34-5.0742.0047.5442.7046.18
BANCO SANTANDER BRASIL ADR.USD5.36-0.09-1.655.355.775.365.44
BANCO SANTANDER CENTRAL HI.USD10.06-0.03-0.2510.0610.959.8910.06
Bancorp Ord ShsUSD75.91-0.75-0.9875.4277.0075.8277.01
Bancorp Ord Shs--
Bandwidth Inc.USD16.41+0.01+0.0616.0016.4215.9616.46
Bank Amer DS Repstg 1 1000.USD18.69+0.05+0.2717.6020.3918.5518.83
Bank of AmericaUSD50.58-0.17-0.3450.5350.6050.4650.93
Bank of Hawaii Ord Shs--
Bank of Hawaii Ord ShsUSD68.03-0.80-1.1655.3374.9967.9268.82
BANK OF MONTREAL ORDUSD126.35-0.42-0.33126.36138.72126.05127.02
Bank of Nova ScotiaUSD63.38-0.91-1.4162.7766.8363.3064.19
Bank of NT Butterfield & S.USD45.25-0.41-0.9044.9949.6044.9245.48
Bank OZK 4 625 Non Cumulat.USD17.51-0.01-0.0615.7119.1917.4517.59
Bank Ozk Ord ShsUSD52.19-0.31-0.5952.0553.3752.0852.84
Baozun ADR Representing Or.USD4.77+0.31+6.954.544.854.464.88
BARCLAYS ADR REP 4 ORDUSD20.73-0.07-0.3120.6020.8420.6920.82
BARK Ord ShsUSD0.88-0.01-1.300.870.960.870.91
BARRICK GOLD ORDUSD18.87-0.53-2.73--
BARRICK GOLD ORD13.54--13.5213.53
BARRICK MINING ORDUSD29.05-0.35-1.1929.0229.0928.8129.59
Bath And Body Works Ord Sh.USD27.19-0.68-2.4427.2027.8327.0227.82
Bausch Health Companies Or.USD7.27+0.02+0.217.007.547.117.31
Bausch Lomb Ord ShsUSD15.19-0.13-0.8514.5716.9415.1315.38
BAXTER INTL ORD23.99-0.51-2.0623.9024.2123.9124.42
BAYTEX ENERGY ORD2.39+0.01+0.212.372.392.372.44
BCE Ord ShsUSD24.16-0.14-0.5824.0024.2524.0524.31
Beauty Health Company Clas.USD2.53+0.06+2.432.462.602.412.56
Beazer Homes USA Inc.USD26.26+0.18+0.6922.9829.8025.4426.27
BECTON DICKINSNUSD186.97-3.59-1.88186.22189.30186.84189.90
Berkshire Hathaway Inc. BUSD493.82-3.09-0.62493.70493.83493.34497.63
BERKSHIRE HATHWAY CL A ORDUSD741 284.90-3 716.56-0.50--740 000.00745 800.00
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 ORDUSD75.86-2.60-3.3175.5676.8075.8378.00
Beyond Air Ord Shs--
Beyond Air Ord ShsUSD2.43+0.17+7.522.432.492.302.49
BGC Group Ord Shs Class AUSD10.17-0.04-0.399.9610.4110.1110.22
BHP Billiton LimitedUSD54.07-0.14-0.2653.9054.4453.9854.47
BIG LOTS ORDUSD0.50+0.04+8.33--
BigBear.ai Holdings Inc.USD5.07+0.20+4.115.075.104.975.38
Bill com Holdings Ord ShsUSD51.07-0.65-1.2650.7556.4850.9552.28
Bio Rad Laboratories Inc.USD280.29-5.61-1.96271.49280.33278.64285.45
bioAffinity Technologies O.--
bioAffinity Technologies O.USD0.27+0.02+5.920.310.340.240.28
BIOHAVEN ORDUSD13.94-0.14-0.9613.9315.1213.6314.15
BioLife Solutions Ord ShsUSD25.51-1.23-4.6019.2127.7525.4626.59
BIOTRICITY ORDUSD0.92-0.08-8.280.940.95
BIOTRICITY ORDUSD0.46-0.18-28.31--
Birkenstock Holding Ord Sh.USD46.25-1.15-2.4346.0547.8146.0847.24
BitMine Immersion Technolo.USD55.0900+7.3000+15.2854.910054.990048.310055.2900
Black Hills Corp.USD59.41-0.01-0.0255.5165.9659.0159.46
Black Knight Ord ShsUSD75.76----
Black Stone Minerals LPUSD12.53-0.05-0.4011.6913.7312.5312.63
BLACKBERRY ORDUSD3.91+0.04+0.903.873.903.823.91
BlackRock Ord ShsUSD1 123.28-10.90-0.961 123.281 133.421 118.651140
BlackRock TCP Capital Ord .--
BlackRock TCP Capital Ord .USD7.12-0.10-1.397.107.167.097.28
BLACKSKY TECHNOLOGY CL A O.USD19.30+1.91+10.9818.9919.4417.5419.39
Blackstone Group Ord Shs C.USD181.35-2.57-1.40180.00183.90180.16183.69
Blackstone Mortgage Trust .USD19.51-0.22-1.1219.2819.7919.4619.79
Blade Air Mobility Ord Shs.USD4.57+0.12+2.703.804.65
Blend Labs Ord Shs Class AUSD4.31-0.04-0.814.134.474.204.41
Block IncUSD72.86-1.37-1.8572.8072.8672.8574.22
Block IncUSD86.93+0.55+0.64--
Bloom Energy Corp.USD67.22-0.07-0.1067.1067.2062.6267.26
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.USD18.76+0.01+0.0316.9719.2218.6418.90
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.USD215.99-4.00-1.82216.00216.86215.70220.00
Boise Cascade Ord ShsUSD85.74-3.27-3.6785.0495.5285.1488.50
Bonanza Creek Energy Inc.USD56.10--56.0156.15
Bone Biologics Ord ShsUSD2.13+0.02+0.952.062.172.062.18
Boot Barn Holdings Ord Shs--
Boot Barn Holdings Ord ShsUSD176.76-11.66-6.19176.03200.00175.77186.95
BORGWARNER INC (BWA)USD43.71-0.65-1.4743.3344.3543.5544.10
Borr Drilling Ltd.USD3.01-0.07-2.122.983.202.993.11
Boston Beer Company Inc.USD217.05-2.93-1.33197.44244.23215.87219.02
Boston Omaha Ord Shs Class.USD13.50-0.23-1.6811.4314.9913.4713.77
BOSTON PPTY STKUSD77.21+0.98+1.2976.6682.3676.0577.92
BOSTON SCIENTIFIC DL-01USD102.70-1.64-1.57102.40103.88102.48104.43
BOX CL A ORDUSD32.47-0.53-1.6131.6633.6632.3932.84
Boxlight Ord Shs Class AUSD1.82+0.08+4.601.751.851.751.84
BOYD GAMING ORDUSD84.68-1.31-1.5284.1284.6884.6285.97
BP Midstream Partners Unit.USD17.11--17.1017.11
BP PlcUSD33.89-0.58-1.6833.8534.8533.8034.66
BP PRUDHOE BAY ROYALTY UNTUSD0.50-0.01-2.530.310.59
Braemar Hotels & Resorts I.USD2.97-0.04-1.172.733.272.932.99
Brainstorm Cell Therapeuti.USD1.17-0.03-2.500.660.72
Brandywine Realty Trust RE.USD4.54+0.04+0.784.404.674.454.55
Brandywine Realty Trust RE.--
Brasilagro - Cia Bras de P.USD3.80-0.05-1.303.714.183.783.90
Brasilagro - Cia Bras de P.--
BRASKEM ADR REP 2 CL A PRFUSD3.33-0.04-1.042.963.763.323.37
Braze. Inc.USD30.14-0.74-2.4030.0030.4229.9431.27
BRC Ord Shs Class AUSD1.615-0.045-2.711.4801.7901.5801.665
Brenmiller Energy Ord ShsUSD2.27+0.10+4.612.052.302.102.28
Briacell Therapeutics Ord .--
Briacell Therapeutics Ord .USD8.10-0.03-0.377.958.107.868.16
Bridge Investment Group Ho.USD9.64+0.06+0.579.619.77
Brigham Minerals Ord Shs C.USD32.38-0.64-1.97--
BrightSpire Capital Ord Sh.USD5.88-0.06-1.015.656.115.825.95
Brinker International Inc.--
Brinker International Inc.USD153.56-5.39-3.39153.67160.00153.56158.55
Bristol-Myers Squibb Co.USD46.21-1.34-2.8146.2946.6246.1947.90
BRITISH AMERICAN TOBACCO A.USD56.58-0.73-1.2756.6456.7756.2556.97
Brixmor Property Group REI.USD28.00-0.10-0.3425.0030.6527.8328.15
Brixmor Property Group REI.--
Broadmark Realty Capital O.USD4.83-0.12-2.49--
Broadridge Financial Solut.USD251.97-2.85-1.12251.21257.26251.81255.74
Brookfield Asset Managemen.USD56.58-0.15-0.2656.7161.8656.3656.86
Brookfield Infrastructure .USD40.03-0.59-1.4440.0240.8539.8440.47
Brookfield Infrastructure .--
Brookfield Infrastructure .USD30.65-0.35-1.1328.1334.1230.5730.98
Brookfield Ord Shs Class A--
Brookfield Ord Shs Class AUSD67.77-1.00-1.4567.7368.5067.6768.78
Brookfield Renewable CorpUSD33.95+0.07+0.1932.5536.8533.5434.05
Brookfield Renewable Partn.USD25.31+0.25+1.0024.9525.3124.9125.37
Brooklyn ImmunoTherapeutic.USD6.94-0.10-1.426.737.146.927.05
Brooks Automation Ord ShsUSD--
Brown & Brown--
Brown & BrownUSD93.55-0.69-0.7393.0894.5593.4694.46
BROWN FORMAN CL B ORDUSD27.53+0.09+0.3326.9527.8526.8827.56
BROWN FORMAN CL B ORD--
BTCS Ord ShsUSD4.79+0.35+7.884.654.804.454.80
BUENAVENTURA ADR REP 1 ORD.USD20.06-0.12-0.5917.9722.1919.9020.49
Build A Bear Workshop Ord .USD73.96-0.62-0.8373.9876.9873.0175.24
Builders FirstSource Ord S.USD142.83-3.73-2.55142.63143.25142.33145.68
Bullish Ord ShsUSD51.83-2.16-4.0052.0052.5851.5355.67
Bunge Global Ord ShsUSD81.67-0.27-0.3381.2182.6681.2382.10
BURNING ROCK BIOTECH ADS R.USD8.35-0.52-5.868.218.698.308.85
BURNING ROCK BIOTECH ADS R.USD6.22-0.38-6.096.156.65
Butterfly Network Ord Shs .USD1.57+0.02+0.971.481.601.521.58
BWX Technologies Ord Shs--
BWX Technologies Ord ShsUSD168.40-1.70-1.00169.00171.00168.32171.50
C3 ai Ord Shs Class AUSD16.45+0.05+0.3016.4416.6216.1316.83
C4 Therapeutics Ord ShsUSD2.66-0.07-2.562.592.732.652.74
Cadre Holdings Ord ShsUSD32.49-0.17-0.5228.0438.3132.0632.60
CAE Ord ShsUSD26.44-0.23-0.8626.0031.4926.4326.80
Caesars Entertainment Ord .USD25.09-0.81-3.1324.9825.6624.9725.95
CalciMedica Ord ShsUSD3.19-0.24-7.003.173.993.013.44
California Water Service G.USD46.27-0.11-0.2344.5548.0045.9446.58
California Water Service G.--
CALIX NETWORKS ORD--
CALIX NETWORKS ORDUSD61.48-1.80-2.8460.9862.8661.3363.07
Callon Petroleum Co.USD35.79+0.67+1.87--
CAMBER ENERGY ORDUSD0.10-0.01-6.10--
Camden Property TrustUSD109.51-1.26-1.13109.00109.49109.24110.79
CAMECO CORP.USD78.11-1.78-2.2378.4278.6077.5379.75
CAMECO CORP.68.15+2.48+3.7866.4366.6468.1568.15
CAMECO CORP.1.32-0.02-1.131.171.431.291.32
Campbell Soup Ord ShsUSD33.23-0.53-1.5733.2033.4033.1133.73
Camping World Holdings Ord.USD16.67-0.85-4.8516.6917.5016.5517.58
CAMTEK ORDUSD87.02+2.91+3.4686.3587.9082.5987.85
Canaan Inc.USD0.82-+0.560.810.820.800.84
Canadian Imperial Bank of .--
Canadian Imperial Bank of .USD79.17-0.39-0.4876.3390.0979.0279.63
Canadian National Railway .USD93.43-0.50-0.5393.5594.8393.1994.26
Canadian Pacific Kansas Ci.USD75.09-0.62-0.8275.0079.0075.0275.85
Cango American Depositary .USD4.59+0.01+0.224.574.884.574.78
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 FINANCIALUSD223.81-0.54-0.24223.10225.55221.86225.33
Capri Holdings Ord ShsUSD20.46-1.38-6.3220.3320.7020.4221.62
Cardiff Oncology Ord ShsUSD2.05-0.03-1.442.032.202.042.10
CARDINAL HEALTH ORDUSD152.25-0.23-0.15150.84153.00151.83153.89
Caredx Ord ShsUSD13.53+0.10+0.7013.2313.5313.2313.71
CareTrust Reit Ord Shs--
CareTrust Reit Ord ShsUSD34.19-0.01-0.0334.0334.6934.0034.35
Caribou Biosciences Ord Sh.USD1.80-0.11-5.761.792.001.791.91
Carisma Therapeutics Ord S.USD0.37--0.770.370.390.360.39
Carlisle Companies Ord Shs365.34-26.72-6.82364.67420.50363.35393.19
CarLotz Ord Shs Class A--
CarLotz Ord Shs Class AUSD0.15--2.030.140.18
CarMax Inc. USD59.75-1.50-2.4559.5060.8059.6161.08
Carnival Corp.USD31.52-0.96-2.9431.5231.5931.5132.42
Carnival Plc--
Carnival PlcUSD28.74-0.78-2.6328.5728.8428.7229.43
CarParts com Ord ShsUSD0.80-0.04-4.980.780.890.780.86
Carriage Services Ord ShsUSD42.7200-0.0200-0.0542.330044.500042.090043.0200
Carrier Global Ord ShsUSD61.67-0.64-1.0229.0062.0061.3862.53
Carters Ord ShsUSD29.58-0.54-1.7929.1030.8829.5030.18
Cartesian Therapeutics Ord.USD9.68-0.28-2.819.5010.479.5510.48
Carvana Co.--
Carvana Co.USD361.77+7.53+2.13360.45362.00349.07370.54
Carver Bancorp Ord ShsUSD2.39+0.18+8.142.032.442.232.59
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.USD431.54+0.16+0.04430.23431.51427.75432.61
Cava Group Ord ShsUSD63.63-0.69-1.0763.5063.8063.1764.65
Cazoo Group Ord Shs Class .USD5.93-0.10-1.66--
CBOE HOLDINGS ORD234.53-1.84-0.78233.86260.50233.82237.24
CBRE Group IncUSD163.96-1.94-1.17163.23165.59163.75166.48
CC Neuberger Principal Hol.10.98--10.9710.98
CDN NATURAL RESOURCE ORDUSD31.21-0.02-0.0531.1032.4331.1631.59
Celanese Ord ShsUSD45.59-1.28-2.7345.1548.9145.4046.84
Celestica Ord ShsUSD241.73-4.02-1.63240.35241.75237.73246.99
Celldex Therapeutics Inc.USD24.45-0.75-2.9824.1824.8524.3525.31
Cellectis Ticker CLLSUSD2.89-0.09-3.022.633.162.883.13
Celsius Holdings Ord ShsUSD57.82-0.10-0.1757.5558.2057.2658.30
CEMEX ADRUSD9.38-0.11-1.168.5610.259.359.51
Cenntro Ord ShsUSD0.53-0.01-2.480.520.560.520.56
Cenovus Energy AktieUSD16.89-0.02-0.0916.4416.8616.8217.10
Centene Ord ShsUSD33.27-0.82-2.3933.2233.3833.0734.78
CenterPoint Energy Ord ShsUSD38.25+0.01+0.0137.9138.5838.1538.63
Centerra Gold Ord Shs--
Centerra Gold Ord ShsUSD9.25+0.08+0.878.329.539.219.43
Central Puerto SA--
Central Puerto SAUSD8.57-0.41-4.578.349.688.359.07
CENTRUS ENERGY CL A ORDUSD222.42-1.90-0.85222.01224.50219.90228.00
Century Communities Inc.--
Century Communities Inc.USD67.49-1.80-2.6067.4675.0067.3768.90
CENTURYLINK ORD11.00--10.9911.01
Ceragon Networks LtdUSD1.99-0.01-0.501.902.161.982.05
Cerence Ord ShsUSD10.38+0.55+5.6010.3510.459.6510.60
CervoMed Ord ShsUSD8.85-0.35-3.808.029.768.709.34
CF Industries AktieUSD85.64-0.49-0.5785.1386.6085.2886.63
CGG SPONSORED ADR REP 1 OR.--
ChargePoint Holdings Ord S.USD10.39+0.33+3.2810.0010.4210.0210.50
CHARLES AND COLVARD ORDUSD0.49-0.04-7.55--
Charles Schwab DS Each Rep.USD20.46+0.11+0.5415.7323.0520.2720.49
CHARLES SCHWAB ORD--
CHARLES SCHWAB ORDUSD93.55-0.40-0.4293.0794.8993.3694.50
CHART INDUSTRIES ORD--
CHART INDUSTRIES ORDUSD199.20-0.69-0.35199.20199.22199.20
CHART INDUSTRIES ORDUSD199.00-0.89-0.45198.25200.66199.16199.59
Chatham Lodging Trust REIT.--
Chatham Lodging Trust REIT.USD7.08-0.15-2.077.007.367.087.24
CHEESCAKE FACTORYUSD56.53-1.68-2.8956.5456.9156.2758.00
Chefs Warehouse Ord ShsUSD66.17+0.18+0.2755.6867.0065.7966.89
CHEGG INC.USD1.54-0.06-3.751.912.001.461.66
Chemed Corp.--
Chemed Corp.USD446.09-11.81-2.58446.13454.00445.48462.47
CHEMOURS ORDUSD16.76-0.01-0.0616.2517.6816.2616.87
CHENIERE ENERGY ORDUSD236.24-0.83-0.35234.00238.53235.64240.15
CHENIERE ENERGY PARTNERS U.USD+54.91+100.0052.2552.46
CHENIERE ENERGY PARTNERS U.USD52.16-1.11-2.0850.0054.5552.0053.29
Cherry Hill Mortgage Inves.--
Cherry Hill Mortgage Inves.USD2.98-0.01-0.172.643.272.923.02
Chesapeake Energy CorpUSD81.47-0.78-0.95--
CHESAPEAKE ENERGY ORD--
Chevron Corp.USD157.14-1.11-0.70157.07157.30157.10159.78
Chewy Inc.USD34.68-1.35-3.7334.7334.8834.6436.16
Chicken Soup for the Soul .USD0.11-0.01-10.21--
Chicos FAS Inc.--
Chicos FAS Inc.USD7.60-0.01-0.07--
CHIJET MOTOR COMPANY ORDUSD0.1251+0.0021+1.710.12550.12900.12110.1340
Chimera Investment Corp.USD14.16-0.28-1.9112.8014.1614.1514.40
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.USD47.40-0.60-1.2541.7153.4045.0648.10
China Online Education Gro.--
CHINA PETRO.+CHEM ADRUSD45.67-0.12-0.26--
China Recycling Energy Ord.USD1.54-0.05-3.141.421.701.531.58
CHINA SOUTH AIRL ADR REP 5.USD33.09+0.03+0.09--
China SXT Pharmaceuticals .--
China SXT Pharmaceuticals .USD1.98+0.26+15.121.821.951.582.07
China Yuchai International.USD38.93+1.07+2.8338.0038.9937.4938.99
Chipotle Mexican Grill Inc.USD38.63-0.33-0.8538.6538.9038.3438.99
ChoiceOne Financial Servic.USD30.31-0.14-0.4630.0248.5730.2230.45
Chord Energy Ord ShsUSD104.16-0.71-0.68104.00106.08104.03106.75
Chubb Ord ShsUSD278.11-3.81-1.35277.70284.00277.74282.51
Church And Dwight Ord ShsUSD92.96-1.46-1.5592.5794.9992.9494.51
Churchill Capital Corp IVUSD24.25--24.2124.25
Churchill Capital IV UnitsUSD26.70+1.80+7.2226.4227.00
Cia Siderurgica NacionalUSD1.47+0.01+0.681.401.481.441.48
Cia Siderurgica Nacional--
CIENA CORP.USD131.23-1.27-0.96131.20133.85130.13133.28
Cigna Corp.USD302.67-3.20-1.05300.00306.04302.61308.30
Cinemark Holdings Ord ShsUSD28.26+0.09+0.3227.9528.2627.9928.35
Cineverse CorpUSD3.40-0.04-1.163.303.663.363.46
Cipher Mining Ord ShsUSD10.85+0.88+8.8310.7610.849.8510.93
Circle Internet Group Ord .USD125.29-8.41-6.29126.60126.88124.50134.90
Citigroup Inc.USD99.48+0.66+0.6799.3599.4898.4499.70
Citius Pharmaceuticals Ord.USD1.21+0.01+0.831.181.311.181.21
Citizens Financial Group O.USD51.82+0.06+0.1251.5556.7151.5052.08
Civitas Resources Inc.USD32.62-0.23-0.7032.6735.0232.6133.60
Civitas Resources Inc.--
CLEAN HARBORS (CLHB)--
CLEAN HARBORS (CLHB)USD236.00-2.51-1.05235.18274.63234.74238.36
Clear Secure Inc.USD37.33+0.04+0.1136.9538.3436.8637.59
Clearfield Inc.USD32.80-1.21-3.5630.5034.9532.6933.80
CLEARSIGN COMBUSTION ORDUSD0.55+0.01+1.280.540.580.540.56
Clearwater Analytics Holdi.USD19.61-0.29-1.4619.0021.3819.5219.98
Clearway Energy Ord Shs Cl.--
Clearway Energy Ord Shs Cl.USD28.68+0.06+0.2128.7128.72
Clearway Energy Ord Shs Cl.USD28.73+0.11+0.3728.2929.2328.4028.85
Cleveland Cliffs Ord ShsUSD11.67-0.12-1.0011.6511.6911.5111.88
Clever Leaves Holdings Inc.USD2.82+0.71+33.412.732.80
Climate Change Crisis Real.USD14.36--14.3214.35
Clipper Realty Ord ShsUSD4.390+0.020+0.464.0004.9904.2884.450
CLOROX ORDUSD123.57-0.84-0.68123.24125.77123.51124.52
Cloudera Ord ShsUSD--
Cloudflare Inc.USD221.34-3.30-1.47221.00223.00220.43225.52
CMB.TECH ORD SHSUSD9.65+0.27+2.889.609.749.609.80
CMS ENERGY ORDUSD71.66-0.01-0.0170.0473.1071.1771.90
CNH Industrial NV--
CNH Industrial NVUSD11.44-0.08-0.69--
CNS PHARMACEUTICALS OUSD7.39-0.17-2.257.258.047.398.07
Cnx Resources Ord ShsUSD30.01+0.09+0.2829.5430.5129.8530.30
Coca-Cola Co.USD67.01-0.61-0.9067.1267.2566.9467.72
COCA-COLA FEMSA ADR REP 10.--
COCA-COLA FEMSA ADR REP 10.USD85.82-1.48-1.7085.3497.1584.9986.87
Codexis Ord Shs--
Codexis Ord ShsUSD2.43-0.01-0.412.412.522.392.45
COEUR D ALENE ORDUSD15.54+0.17+1.0715.5015.7015.3215.75
Cogent Communications Hold.USD36.01+0.05+0.1435.7338.7035.0536.72
COGNEX ORDUSD44.39-0.56-1.2544.0344.7044.1644.72
Cohen & Steers Quality Inc.USD12.69+0.01+0.0812.0612.7112.6512.74
Cohen and Steers Infrastru.USD25.61-0.17-0.6424.6627.1325.5125.87
Coherent Ord ShsUSD103.01-0.50-0.48103.00103.60101.20103.92
Coherus Biosciences Ord Sh.--
Coherus Biosciences Ord Sh.USD1.29-0.04-3.011.281.301.281.33
Cohu Inc.USD20.65-0.60-2.8216.0123.8420.6421.29
Colgate PalmoliveUSD83.29-0.77-0.9283.2084.5383.2784.54
Collective Audience Ord Sh.USD0.21-0.23-52.29--
Colonnade Acquisition Ord .12.00--12.0012.10
Columbia Banking System Or.USD26.06-0.23-0.8725.9626.3625.9726.36
Columbus Mckinnon Corp New.USD14.44-0.45-3.0214.2817.6714.3414.85
COMCAST CORPUSD33.06-0.34-1.0232.8333.1632.4533.38
COMERICA INCUSD70.50+1.04+1.5070.0270.4569.1770.66
Comfort Systems USA Inc.USD753.90-11.01-1.44750.00761.00751.85770.18
Commercial Metals Co.USD57.86-1.41-2.3857.8459.5157.8259.15
COMPANHIA ENERG ADR REPG O.USD2.03-0.02-0.741.862.062.022.05
Compania Cervecerias Unida.USD11.92-0.19-1.5711.6614.3811.9012.18
Compania Cervecerias Unida.--
CompoSecure Ord Shs Class .USD19.44+0.22+1.1414.4221.7919.2019.65
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.USD2.91+0.10+3.562.932.942.903.08
COMSTOCK RESOURCES ORDUSD15.96-0.05-0.2814.6916.8015.9516.54
CONAGRA FOODS ORDUSD19.19-0.26-1.3119.2019.2619.1719.42
Concentrix Ord ShsUSD53.97-0.04-0.0752.0262.1053.0554.33
Concord Acquisition Ord Sh.USD10.17+0.01+0.05--
Confluent Ord Shs Class AUSD19.24-0.21-1.0819.2719.4019.1719.79
CONMED Ord ShsUSD52.89-1.16-2.1552.4857.0052.8453.88
ConocoPhillipsUSD92.43-1.70-1.8192.4092.7492.4295.07
CONSOL Energy Ord ShsUSD99.58-2.37-2.32--
CONSOLIDATED EDISON ORDUSD97.54-0.16-0.1697.3098.3697.1098.56
Consolidated Water Ord Shs--
Consolidated Water Ord ShsUSD33.21-0.33-0.9832.2737.1733.1233.59
CONSTELLATION BRANDS USD139.48-3.50-2.45139.51140.24139.45143.00
Constellation Energy Ord S.USD323.48+5.48+1.72323.01325.45315.28325.41
CONSTELLIUM SE CL A ORDUSD14.94-0.05-0.3014.5018.4514.7315.05
CONTAINER STORE GROUP INC.USD2.61+0.45+20.83--
Context Therapeutics Ord S.USD0.84--0.120.820.860.810.86
Context Therapeutics Ord S.--
COOPER ORD66.68-1.78-2.6066.6666.7166.3568.13
COPA HOLDINGS CL A ORDUSD118.31+1.10+0.93115.60129.17116.98118.74
CORE LABORATORIES ORD--
Core Laboratories Ord ShsUSD12.39-0.28-2.2112.0213.7412.3412.82
Core Scientific Ord ShsUSD15.86+0.31+1.9915.7515.8315.1815.88
Core Scientific Tranche 1 .USD9.52+0.29+3.149.0710.208.939.53
Core Scientific Tranche 2 .USD15.86+0.27+1.7315.5515.9615.2615.76
Corebridge Financial Ord S.USD33.36-0.52-1.5333.4033.6133.3333.97
CORECIVIC ORDUSD21.10-0.32-1.4921.0922.4820.9921.42
Cornerstone Building Brand.USD72.83+0.65+0.9064.5674.9571.8973.87
Cornerstone Total Return C.USD8.00+0.04+0.448.008.01
CORNING INCUSD77.03+1.56+2.0777.8778.3575.7777.87
Corpay Ord ShsUSD307.44-6.16-1.96301.50313.02306.18313.30
Corporate Office Propertie.USD26.77+0.45+1.6926.5626.95
Corteva Ord ShsUSD74.29+1.30+1.7874.6876.7772.3375.91
Corvus Pharmaceuticals Ord.USD5.83-0.23-3.805.666.005.826.09
Cosciens Biopharma Ord ShsUSD2.72-0.36-11.692.562.62
Cosmos Health Ord ShsUSD0.94+0.10+11.380.931.040.831.07
Costamare IncUSD12.29+0.05+0.4111.1213.7312.2412.38
CoStar Group Inc.USD86.80-0.26-0.3086.3487.7186.4387.39
Coterra Energy Ord ShsUSD24.35-0.02-0.0824.2624.3624.3124.74
Coterra Energy Ord Shs--
COTY CL A ORDUSD4.09-0.05-1.094.044.194.064.16
Coupang Ord Shs Class AUSD32.42-0.04-0.1132.3632.8132.3232.81
Coursera Ord ShsUSD10.97+0.11+0.9711.1011.2010.7610.99
Covanta Holding Ord ShsUSD15.50-0.12-0.7715.4915.50
Covia Holdings Ord Shs--
CREDIT SUISSE GRP ADR REPT.USD0.89+0.01+1.02--
Crescent Acquisition Ord S.USD9--3.40510
Crescent Energy CompanyUSD8.68-0.13-1.428.608.858.628.93
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.USD113.38-1.09-0.95112.72125.91113.38114.83
Crinetics Pharmaceuticals .USD34.00+0.27+0.8033.4534.6733.4634.32
Cronos Group Ord ShsUSD2.53-0.05-1.942.542.552.522.60
Crown Castle International.USD95.41-0.17-0.1894.1196.9195.0095.91
Crown Holdings Ord ShsUSD96.44-1.15-1.1896.0399.2296.3997.50
Crucible Acquisition UnitsUSD10.00-0.03-0.29--
CRYOLIFE INC (CRY)--
CRYOLIFE INC (CRY)USD40.68-1.63-3.8529.5354.0040.5342.19
CS Disco Inc--
CS Disco IncUSD5.80-0.02-0.265.555.805.755.87
CSX ORDUSD32.47-0.38-1.1632.0032.4832.4532.90
CTO Realty Growth Ord ShsUSD16.53-0.06-0.3316.4518.2316.5216.72
CubeSmart REIT Ord ShsUSD41.20-0.43-1.0340.7941.9441.0641.62
Cue Biopharma Ord ShsUSD0.74-0.02-3.160.730.860.720.78
Cullen Frost Bankers Ord S.--
Cullen Frost Bankers Ord S.USD127.50-0.52-0.40126.99154.49126.86128.11
CULP INC--
CULP INCUSD4.79+0.22+4.814.285.104.554.79
CUMMINS ORDUSD410.29-0.74-0.18409.21417.62408.83413.77
Curbline Properties Ord Sh.USD22.48-0.39-1.689.0827.1322.4722.85
Curtiss Wright Ord ShsUSD509.29-1.81-0.35425.25814.24505.20515.00
CVR Energy Ord ShsUSD31.15-0.67-2.1131.0231.9931.1232.14
CVRx Ord ShsUSD7.87-0.37-4.497.758.107.858.24
CVS HEALTH ORDUSD74.99+0.32+0.4374.7375.5074.4275.55
Cybin IncUSD--
Cybin IncUSD6.070+0.060+1.006.0506.2005.9806.170
CYCLERION THERAPEUTICS ORDUSD2.46-0.09-3.532.332.632.402.55
CYNGN ORDUSD5.42-0.04-0.735.415.555.295.53
D R HORTON ORDUSD177.87-3.14-1.73178.03178.30177.30180.64
D Wave Quantum Ord Shs--
D Wave Quantum Ord ShsUSD17.77+1.25+7.5417.5117.5516.5417.98
Dada Nexus 1 ADS Represent.USD1.99+0.01+0.251.961.97
Dakota Gold Ord ShsUSD3.07+0.02+0.494.844.85
DANA HOLDING ORDUSD21.04-0.21-0.9920.6421.4820.9821.25
Danaher Ord ShsUSD190.07-5.10-2.61191.00191.85188.86195.00
Danaos Ord ShsUSD94.65-0.15-0.1685.0594.6294.2295.78
DANIMER SCIENTIFIC CL A OR.USD4.12-0.60-12.71--
Daqo New Energy ADR Repres.USD25.81-0.07-0.2525.6626.0025.6726.43
DARDEN REST STKUSD212.67-0.73-0.34211.47213.61212.45215.28
Darling Ingredients Inc.USD31.45-0.48-1.4930.6832.3331.4232.06
Datchat Ord ShsUSD2.67+0.38+16.592.572.69
Dave and Busters Entertain.USD23.64+0.61+2.6523.5523.7022.6023.75
Dave Ord Shs Class AUSD229.42+4.55+2.02229.37229.90224.00230.37
Dayforce Ord ShsUSD69.0100-0.0100-0.0168.820069.180068.880069.1500
DCP Midstream Units--
DCP Midstream UnitsUSD38.29+0.30+0.7938.2538.30
DECKERS OUTDOOR ORDUSD118.52+0.65+0.55117.91118.50116.00119.79
DECKERS OUTDOOR ORD--
DEERE ORDUSD470.51-5.95-1.25470.00472.00469.30474.37
Defiance Next Gen Connecti.USD40.01--40.6540.84
Delek Logistics Partners L.USD--
Delek Logistics Partners L.USD45.12+0.64+1.4440.5746.0344.4845.12
Dell Technologies Ord Shs .USD125.03-0.34-0.27124.69125.60124.97127.64
Delta Air Lines Inc.USD59.86-0.59-0.9759.8859.9859.8460.92
Deluxe Ord ShsUSD19.59-0.22-1.1119.3120.9719.4819.81
Denbury Ord ShsUSD88.69-0.20-0.23--
DENISON MINES (DNN)USD2.39-0.05-1.852.372.392.352.44
DermTech Inc.USD0.09-0.01-11.32--
Descartes Systems Group Or.USD104.30-2.69-2.51100.00108.22104.24107.52
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 ShsUSD26.05-0.47-1.7526.0626.1726.0026.92
DEUTSCHE BANKUSD37.16+0.11+0.2836.3037.3036.6737.20
DEVON ENERGY ORD--
DEVON ENERGY ORDUSD34.78-0.52-1.4634.8035.1634.7735.79
DHT Holdings Ord ShsUSD12.34-0.02-0.1211.2112.9012.2912.83
DIAGEO ADR REP 4 ORDUSD101.70-1.99-1.92101.65102.50101.62103.24
DIAGEO ADR REP 4 ORD--
Diamond S Shipping Ord ShsUSD--
Diana Shipping Equity Warr.USD0.13--0.310.120.150.130.14
DIANA SHIPPING ORDUSD1.93+0.06+3.211.762.101.801.98
Dicks Sporting Ord ShsUSD221.47-8.25-3.59221.03224.08221.21229.30
Diebold Nixdorf IncUSD59.20-1.32-2.1844.5094.6559.0760.62
Diebold Nixdorf Ord Shs--
Digital Realty Trust REIT .--
Digital Realty Trust REIT .USD173.53-1.14-0.65173.50177.12173.46175.59
DigitalOcean Holdings Inc.USD35.67-0.89-2.4335.7836.1235.6336.95
DILLARDS CL A ORD--
DILLARDS CL A ORDUSD574.18-11.78-2.01558.00589.00572.16581.82
DINEEQUITY ORDUSD23.89-0.31-1.2823.6326.3923.8324.40
Diodes Ord ShsUSD52.62-1.70-3.1321.1255.7052.4654.38
Direxion Daily Financial B.USD--
Direxion Daily Financial B.USD4.12+0.07+1.604.104.124.064.14
Direxion Daily FTSE China .USD--
Direxion Daily FTSE China .USD52.26-0.89-1.6752.2153.0051.8852.89
Disc Medicine Ord ShsUSD59.82-0.47-0.7855.0095.6059.3761.04
DISCOVER FINANCIAL SERVICE.USD200.21-0.27-0.13--
Diversified Energy Company.USD15.31-0.43-2.7013.7215.3115.3015.85
Diversified Healthcare Ord.USD4.45-0.08-1.774.154.584.364.56
dMY Technology Group Ord S.USD--
dMY Technology Group Ord S.10.65+0.05+0.4710.6410.66
Docebo Ord ShsUSD30.25+0.05+0.1724.7039.0730.0830.68
DOLBY LABS CL A ORDUSD71.46-0.66-0.9171.0073.6071.4472.24
Dole Ord ShsUSD13.66-0.32-2.2913.6715.4613.6613.86
Dole Ord Shs--
Dole Ord ShsUSD13.83+0.37+2.7513.7613.77
DOLLAR GENERAL ORDUSD104.38-1.01-0.96104.01105.45103.72105.42
DOMINION ENERGY ORDUSD60.05+0.04+0.0759.6860.6159.6560.54
Dominos Pizza Inc.USD452.05-4.57-1.00452.31456.86451.13458.27
Donaldson Ord Shs--
Donaldson Ord ShsUSD80.87-0.74-0.9180.3890.5380.5981.45
Donegal Group Ord Shs Clas.USD19.48-0.24-1.2219.4419.9519.4519.71
Donnelley Financial Soluti.54.71-1.19-2.1354.2565.0053.9655.77
DoorDash Inc.USD257.98-2.21-0.85257.04259.50255.47261.43
Dorian LPG LTDUSD--
Dorian LPG LTDUSD31.72+0.17+0.5431.6132.2631.4531.90
DoubleVerify Holdings Ord .USD13.00-0.96-6.8513.0113.3512.9813.79
Douglas Elliman Ord ShsUSD2.71+0.04+1.292.552.822.642.75
Douglas Emmett REIT Ord Sh.USD16.65-0.17-0.9814.8218.4716.6416.87
Douglas Emmett REIT Ord Sh.--
Dover Ord ShsUSD173.01-5.09-2.86172.52176.47172.88177.60
Dow Ord ShsUSD25.04+0.02+0.0624.8525.1224.8725.49
Doximity Ord Shs Class AUSD71.06+0.80+1.1470.6870.9070.5071.98
DR REDDYS LABORATORIES ADR.--
DR REDDYS LABORATORIES ADR.USD14.66-0.08-0.5114.2816.0014.6114.76
DRDGold Ltd--
DRDGold LtdUSD22.45-0.18-0.8121.1223.5022.2122.69
Dream Finders Homes Inc.USD29.17-0.95-3.1528.7030.5228.6129.54
Drive Shack REIT Ord ShsUSD0.17-0.04-20.74--
Driven Brands Holdings Ord.USD18.28-0.29-1.5615.9919.8018.1418.54
DT Midstream Ord ShsUSD107.24-0.10-0.10106.08108.00106.74107.97
DTE ENERGY ORDUSD136.82+0.06+0.04135.85137.80135.98137.29
Ducommun Ord ShsUSD93.10-0.12-0.1390.33147.9292.6294.09
Duke Energy Ord ShsUSD121.95-0.16-0.13121.95123.50121.87122.90
Duke Realty REIT Ord ShsUSD62.70+0.75+1.2062.7162.75
Dutch Bros Ord Shs Class AUSD64.57-1.93-2.9063.8764.9764.1566.46
Dutch Bros Ord Shs Class A--
DXC Technology Co.USD14.03-0.52-3.5714.0215.7914.0214.54
DYADIC INTL INCUSD0.96-0.03-2.630.871.060.960.99
Dynatrace Inc.USD49.05-0.04-0.0748.6750.1848.4049.28
Dynavax Technologies Ord S.USD9.41-0.33-3.399.369.549.409.67
Dynex Capital REIT Ord ShsUSD12.53-0.04-0.2812.4213.7012.4812.62
Dynex Capital REIT Ord Shs--
E2open Parent HoldingsUSD3.30+0.01+0.153.283.31
Eagle Point Credit Company.--
Eagle Point Credit Company.USD7.02-0.03-0.436.977.157.027.09
EastGroup Properties REIT .USD166.9-0.7-0.44166.3267.6165.8167.8
EASTMAN CHEMICALUSD67.19-0.74-1.0964.8568.3066.7567.73
Eastman Kodak Ord ShsUSD6.03+0.03+0.425.846.145.866.22
EATON ORDUSD365.91+5.83+1.62365.40366.60358.78367.68
EchoStar Ord Shs Class A--
EchoStar Ord Shs Class AUSD74.89-2.15-2.7974.4076.9674.1177.27
ECOLAB ORDUSD272.66-2.22-0.81272.11276.70272.45275.17
Ecopetrol ADR Representing.9.14-0.12-1.249.149.709.139.31
EDISON INTERNATIONAL ORDUSD56.20-0.03-0.0456.2057.3455.9256.78
EDUCATIONAL DEVELOPMENT OR.USD1.12+0.03+2.751.101.211.101.15
EDWARDS LIFESCIENCES ORDUSD77.58-0.43-0.5577.0978.6076.4977.83
EL POLLO LOCO HOLDINGS ORDUSD10.12-0.31-2.979.2110.5610.0810.41
Elanco Animal Health Inc.USD--
Elanco Animal Health Inc.USD18.52-0.26-1.3818.5518.8618.2218.82
Elastic Ord ShsUSD87.53-1.53-1.7280.0291.2786.8589.38
Eldorado Gold CorporationUSD28.09+0.42+1.5027.0031.4227.6028.23
ELECTROCORE ORDUSD4.74-0.28-5.584.704.804.704.97
Element Solutions Ord ShsUSD26.33-0.04-0.1323.3228.7626.1126.46
Elevance Health Ord ShsUSD311.78-3.11-0.99312.00315.00311.34319.24
ELF Beauty Ord ShsUSD135.28-2.79-2.02131.58136.36133.87140.84
ELI LILLY ORDUSD755.01-1.27-0.17752.00753.50748.00761.60
Ellington Financial Ord Sh.USD13.42-0.12-0.8913.4313.4813.4013.52
Eltek Ord ShsUSD10.14+0.12+1.208.6711.2810.0010.24
Embotelladora Andina ADR R.USD19.88-0.12-0.6018.6132.0019.7819.78
Embraer ADR Representing F.USD57.32-1.48-2.5257.0060.0057.3158.73
EMC Corp.30.69-0.07-0.2115.3646.0630.6530.75
Emclaire Financial Ord ShsUSD31.60-1.10-3.33--
EMCOR Group Ord ShsUSD628.66-11.34-1.77623.00689.04628.59640.56
Emergent BioSolutions Ord .USD8.15-0.09-1.038.158.397.978.30
EMERSON ELECCOUSD135.09-2.38-1.73134.41136.33135.03137.54
Empire State Realty Trust .--
Empire State Realty Trust .USD7.92+0.09+1.097.028.507.757.94
EMX Royalty Corp.USD4.18-0.01-0.244.064.354.094.25
Enbridge Ord ShsUSD49.10+0.29+0.5848.8049.2948.7449.11
Encore Energy Ord ShsUSD2.23-0.11-4.702.242.292.222.32
Encore Wire Ord ShsUSD289.84+0.01-289.81290.10
Encore Wire Ord Shs--
Endava LtdUSD--
Endava LtdUSD9.89-0.11-1.109.779.919.7810.08
ENDEAVOUR SILVER ORDUSD--
ENDEAVOUR SILVER ORDUSD6.14+0.01+0.086.116.326.136.45
Energizer Holdings Inc.USD--
Energizer Holdings Inc.USD29.55+0.33+1.1129.2929.9628.7529.65
Energy Focus Inc.USD2.51+0.03+1.212.402.672.432.53
ENERGY FUELS ORD--
ENERGY FUELS ORDUSD11.95-0.59-4.6711.9511.9811.8212.52
Energy Transfer Equity LP35.93--35.9035.91
ENERGY TRANSFER EQUITY UNTUSD10.13----
Energy Vault Holdings Ord .USD2.29+0.26+12.562.252.332.012.29
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 ADRUSD34.89-0.14-0.4034.9034.9234.8535.17
Enlight Renewable Energy L.USD29.20-0.17-0.5827.3730.8228.9629.28
Ennis Ord Shs--
Ennis Ord ShsUSD17.99-0.39-2.1017.7219.9617.9518.29
Enovix CorporationUSD8.14+0.14+1.758.048.177.918.25
Enservco Ord ShsUSD+1.63+100.001.501.63
Enservco Ord ShsUSD0.27+0.01+3.780.250.29
Entegris Ord Shs--
Entegris Ord ShsUSD87.25+3.72+4.4586.9188.5083.1888.09
Entercom Communications Or.5.03--5.035.04
ENTERGY CORPUSD90.29+0.43+0.4888.9291.8489.7390.74
Enterprise Financial Servi.USD60.53-0.71-1.1660.1497.2160.4061.27
Enterprise Products Partne.USD31.78-0.15-0.4731.8532.0031.7132.08
ENTRAVISION COMMS A ORDUSD2.48+0.11+4.642.392.572.332.48
Enveric Biosciences IncUSD0.97-0.03-2.510.921.030.951.00
Enveric Biosciences Inc.--
Enviva Ord ShsUSD0.42+0.01+2.22--
EOG RESOURCESUSD118.16-1.84-1.53116.20120.14117.97121.02
Eos Energy Enterprises Inc.USD8.20+0.98+13.578.088.197.178.24
EPAM SYSTEMS ORDUSD156.18-1.67-1.06155.62158.05154.70158.12
EPR Properties REIT Ord Sh.USD58.47+1.87+3.3057.6359.3056.7458.63
EQT ORD--
EQT ORDUSD50.94-0.02-0.0450.4851.7750.7552.01
Equinor ASAUSD24.27+0.06+0.2324.0324.5924.1724.50
EQUINOX GOLD ORDUSD10.63-0.35-3.1410.6311.4010.4811.10
Equitrans Midstream Ord Sh.USD12.56+0.21+1.69--
Equitrans Midstream Ord Sh.--
Equity Residential REIT Or.USD66.46-0.43-0.6466.2167.5166.3967.11
Eros STX Global Ord Shs Cl.USD2.10+0.53+25.24--
ESAB Ord ShsUSD110.25-2.84-2.5181.01178.48110.15113.00
ESS TECH ORDUSD1.39-0.04-2.801.381.451.371.46
ESS Tech Ord Shs--
Essential Properties Realt.USD29.84-0.14-0.4729.6030.2629.7730.06
Essential Properties Realt.USD--
Essential Utilities Ord Sh.USD38.32+0.08+0.2137.9441.9638.0238.43
ESSEX PROPERTY REITUSD267.26-1.55-0.58266.31271.18266.03270.13
Estee Lauder Ord Shs Class.USD83.65-3.16-3.6483.6983.9583.4586.48
Ethan Allen Interiors Inc.USD29.17-0.41-1.3927.1634.0729.0729.44
Ethan Allen Interiors Inc.USD--
Eton Pharmaceutcials Ord S.USD17.65+0.08+0.4615.1019.5917.2817.85
Eton Pharmaceutcials Ord S.--
Euro Tech Holdings Ord ShsUSD1.59+0.14+9.661.601.651.451.63
EuroDry Ord ShsUSD12.00+0.40+3.459.1712.3511.8412.21
EuronavUSD16.32+0.01+0.06--
Euronet Worldwide Inc.USD90.83-0.51-0.5690.90119.4090.1891.42
Euroseas Ord ShsUSD63.97+0.87+1.3763.0065.1062.7764.99
Eve Holding Ord ShsUSD3.90+0.01+0.263.854.013.793.93
Eveest Reinsurance Group A.USD276.75+3.04+1.11255.36298.49
Eventbrite Inc.USD2.71-0.05-1.642.602.812.702.76
Everbridge Ord ShsUSD35.00+0.01+0.0334.9935.01
Evercore Partners A AktieUSD342.00-1.35-0.39340.78548.28340.15344.21
Evercore Partners A AktieUSD--
Everest Reinsurance Group .USD349.42+0.98+0.28348.63356.02347.66352.45
Evergy Ord ShsUSD72.52+0.22+0.3071.7173.3772.2172.73
EverQuote Ord Shs Class AUSD24.53-0.19-0.7722.0825.0024.3125.00
EVERSOURCE ENERGY ORDUSD65.70+0.65+1.0061.4868.4964.6065.84
Everus Construction Group .USD78.70-0.50-0.6362.1686.7377.6779.18
Evgo Inc.USD4.11+0.17+4.314.084.143.864.14
Evogene LtdUSD1.28+0.04+3.231.071.421.211.29
Evoqua Water Technologies .USD49.96+0.55+1.10--
Evotec SE Sponsored ADRUSD3.47-0.01-0.293.433.453.433.51
Excelerate Energy Ord Shs .--
Excelerate Energy Ord Shs .USD24.05+0.17+0.7122.0026.3823.8124.12
Exela Technologies 6 00 Cu.USD1.09-0.16-13.01--
EXICURE ORDUSD3.88+0.28+7.643.704.123.704.12
eXp World Holdings Inc.USD12.51-0.06-0.4512.5012.52
Exponent Ord ShsUSD70.05-0.90-1.2769.6274.5369.9370.86
Express Ord ShsUSD9.70-0.39-3.879.5010.00
Extra Space Storage REIT O.--
Extra Space Storage REIT O.USD147.14-1.17-0.79144.48150.34147.06149.31
Exxon Mobil Corp. USD112.19+0.05+0.04111.87112.75111.88113.22
EZCORP Non Voting Ord Shs .--
EZCORP Non Voting Ord Shs .USD17.04+0.05+0.2916.9017.1716.8017.16
F&G Annuities and Life Ord.--
F&G Annuities and Life Ord.USD34.53+0.05+0.1334.2341.7934.1534.73
Factset Research Systems I.USD361.93-8.57-2.31361.84371.95361.73370.98
Factset Research Systems I.USD--
Fair Isaac Ord ShsUSD1 544.06-52.50-3.291 541.471 586.441 511.041 593.29
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.USD1.83-0.50-21.461.751.881.712.01
Farmers and Merchants Banc.USD26.01-0.49-1.8524.7031.4725.6726.48
Farmland Partners Inc.USD10.89-0.03-0.279.8112.1010.8610.99
Farmland Partners Inc.USD--
Fastly Inc.USD7.73-0.17-2.097.507.957.627.85
Federal Agricultural Mortg.USD107.50-1.74-1.59107.51108.90
Federal Agricultural Mortg.USD196.88-0.91-0.46196.10222.20194.79198.47
Federal REIT OrdUSD101.67-0.13-0.13101.08108.88101.41102.31
Federated Hermes Ord Shs C.USD33.75-0.31-0.9133.7433.77
Federated Hermes Ord Shs C.USD53.65-0.45-0.8353.3054.2653.6354.05
FEDEX ORDUSD229.55+0.74+0.32227.73230.93226.99230.95
Femasys Ord ShsUSD0.39+0.03+6.840.380.400.370.40
FERRARI ORDUSD478.04-1.32-0.28476.84480.00476.00479.10
Ferroglobe Ord ShsUSD4.14-0.12-2.823.804.384.124.28
Fidelity National Financia.USD60.53-0.15-0.2560.1261.5360.2560.97
FIDELITY NATIONAL INFORMAT.USD66.85-0.86-1.2765.9070.6866.4567.52
Figma Ord ShsUSD53.1-2.9-5.1553.553.653.056.3
FIGS Ord Shs Class AUSD7.08-0.23-3.086.327.666.997.28
Financial Institutions Ord.USD27.05-0.19-0.7025.0143.4026.9527.29
Financial Institutions Ord.--
FinVolution GroupUSD7.48-0.24-3.057.507.547.477.73
FinVolution GroupUSD--
First American Financial O.USD67.54-0.49-0.7266.2269.0367.2968.09
First American Financial O.--
First Horizon National Cor.USD22.51-0.09-0.3822.1923.2422.5022.74
First Horizon National Cor.USD--
First Interstate BancSyste.--
First Interstate BancSyste.USD32.68+0.20+0.6232.3735.9832.3932.92
FIRST MAJESTIC SILVER ORDUSD10.55+0.16+1.5410.5110.7010.4410.83
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.USD27.07-0.60-2.1710.9327.3127.0727.57
FIRST WAVE BIOPHARMA ORDUSD7.88+0.28+3.687.827.88
First Wave BioPharma Ord S.--
FirstEnergy Ord ShsUSD43.80+0.21+0.4843.4043.8143.4143.84
FirstMark Horizon Acquisit.USD--
Fiserv Inc.USD134.32-1.39-1.02134.34134.97134.28135.80
Fisker Inc.USD0.09-0.04-28.53--
Fitbit Inc.6.93--6.926.93
FIVERR INTERNATIONAL ORDUSD23.86+0.09+0.3623.5924.1223.6424.10
Flagstar Financial IncUSD12.67-0.10-0.7412.2613.1412.5512.75
FleetCor Technologies Ord .USD303.31-2.49-0.81--
Flex LNG Ord ShsUSD25.27-0.20-0.7924.7227.9525.1725.58
Flex LNG Ord ShsUSD--
FLEXION THERAPEUTICS ORDUSD25.5201-0.0398-0.1619.170031.940025.520025.5506
Flexshopper Ord ShsUSD0.74+0.05+7.590.690.850.660.75
FLEXTRONICS INTLUSD57.29-0.44-0.7656.7057.7257.2057.88
Floor & Decor Holdings Inc.USD88.71-1.72-1.9088.2990.3788.6890.70
Floor & Decor Holdings Inc.USD--
FLORA GROWTH ORDUSD24.89+0.67+2.7722.2225.2522.4624.95
Flotek Industries IncUSD11.43+0.09+0.7910.0813.6211.2711.61
Flotek Industries Ord Shs--
FLOWERS FOODS ORDUSD13.76-0.52-3.6113.7114.9413.7514.20
FLOWERS FOODS ORDUSD--
FLOWERS.COM ORD SHS CLASS .USD5.39+0.13+2.475.185.605.175.52
Flowserve Ord ShsUSD56.28-0.38-0.6755.9757.6456.2556.83
Fluence Energy Ord Shs Cla.USD7.00+0.06+0.867.007.156.797.17
FLUENT ORDUSD2.02-0.01-0.491.992.232.002.14
Fluent Ord Shs--
Fluor Corp.USD41.0000-0.3100-0.7540.950041.550040.850041.4800
Flutter Entertainment Ord .USD281.20-10.95-3.75281.10320.22280.14289.60
FMC CorpUSD38.35+0.15+0.3937.9138.6637.6838.64
Fncb Bancorp Ord ShsUSD6.75+0.34+5.045.958.03
Foley Trasimene Acquisitio.15.10--15.0715.10
FOOT LOCKER INCUSD24.02-0.09-0.3524.0026.10
Ford Motor Co.USD11.68-0.08-0.6811.6511.8211.6611.81
FORESIGHT AUTONOMOUS HOLDI.USD2.43+0.06+2.532.102.492.322.48
FOREST ROAD ACQUISITION CL.USD12.00--11.9612.00
Forestar Group Ord Shs--
Forestar Group Ord ShsUSD27.69-0.74-2.6027.4728.5027.6628.30
Forge Global Holdings Ord .USD17.62-0.18-1.0115.5120.3517.2517.80
Fortis Ord ShsUSD44.02-0.09-0.2044.0544.07
Fortis Ord ShsUSD49.37+0.13+0.2648.8851.3249.1349.41
Fortive Ord Shs48.85-0.66-1.3348.4449.8748.7849.41
Fortress Transportation an.--
Fortress Value Acquisition.USD9.90--9.869.91
Fortuna Silver Mines Ord S.USD8.36-0.08-0.898.198.498.278.64
Fortuna Silver Mines Ord S.--
Fortune Brands Home And Se.USD61.91-1.31-2.07--
Forward Air Corp.USD29.35-0.54-1.8129.0329.8929.0529.92
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)USD200.41-1.44-0.71200.00224.69200.37203.84
Franklin Covey Ord ShsUSD18.99-0.50-2.5718.8020.9019.0019.43
Franklin ResourcesUSD24.64-0.23-0.9124.2924.8624.5724.80
FREEPORT MCMORAN COP & GLD.USD44.74-1.18-2.5744.7045.0243.9345.50
FREIGHTCAR AMERICA ORDUSD8.46-0.02-0.248.408.718.408.57
Fresenius Medical Care ADR.USD24.96-0.30-1.1924.8025.2824.8725.08
FREYR Battery Ord ShsUSD1.89-0.01-0.531.881.89
Friedman Industries Ord Sh.USD21.13-0.25-1.1719.4524.5921.1321.63
Frontline PlcUSD23.25+0.59+2.5822.5823.3523.1423.61
FS KKR Capital Ord ShsUSD21.02-0.56-2.5821.0221.03
FS KKR Capital Ord ShsUSD17.55-0.27-1.5217.5217.6517.5017.87
FTAI AVIATION ORDUSD171.66+1.81+1.07142.67171.66168.31172.59
FTAI Infrastructure Ord Sh.--
FTAI Infrastructure Ord Sh.USD4.50+0.02+0.454.374.634.334.54
FTC Solar Ord ShsUSD7.11+0.27+3.956.697.506.667.18
FuboTV Inc.USD4.27+0.11+2.524.244.264.074.32
Fulgent Genetics Inc.USD21.88-0.37-1.6621.5721.9921.7222.28
Fury Gold Mines Ord ShsUSD0.68+0.02+2.870.690.760.660.69
Fusion Acquisition Ord Shs.--
Fusion Acquisition Ord Shs.--
Fusion Fuel Green Ord Shs .USD4.07-0.10-2.404.004.164.004.17
Fusion Pharmaceuticals Ord.USD21.55+0.03+0.1421.5521.70
Futu Holdings LtdUSD185.89-0.23-0.12185.30186.00182.41186.88
Futurefuel Corp.USD3.86-0.08-1.913.844.003.853.92
G1 Therapeutics Inc.USD7.15--7.147.16
GAIN CAPITAL HOLDINGS ORD6.04--6.056.06
GALECTIN THERAPEUTICS ORDUSD5.37-0.57-9.605.025.905.316.55
Galera Therapeutics Ord Sh.USD0.15-0.07-32.59--
Galileo Acquisition Corp.USD8.54--8.528.58
Galmed Pharmaceuticals Ord.USD1.51-0.04-2.581.471.641.501.60
GAMESTOPUSD24.95+0.10+0.3824.9025.0024.7525.14
Gaming and Leisure Propert.USD48.05+0.42+0.8847.7052.7947.4648.26
Gan Ord ShsUSD1.97+0.01+0.511.961.97
GAP ORDUSD24.55+1.03+4.38--
GARMIN ORDUSD238.14-2.14-0.89234.75241.46237.71240.58
Garrett Motion Ord ShsUSD13.09-0.27-2.0212.5014.2413.0713.31
GASLOG ORDUSD--
Gaslog Partners UnitsUSD--
Gaslog Partners UnitsUSD8.64-0.01-0.06--
Gates Industrial Ord ShsUSD25.6250-0.4250-1.6325.250026.450025.585026.1800
Gatos Silver Ord ShsUSD14.38-0.48-3.33--
GBS Ord ShsUSD0.4732-0.0076-1.61--
GBS Ord Shs--
GE Healthcare Technologies.USD76.4400-1.5200-1.9576.450078.000076.380077.6350
GE Vernova LLCUSD625.59-8.56-1.35623.85626.00624.15646.88
GEE Group Inc.USD0.21+0.02+10.530.190.230.190.21
Gemini Therapeutics Ord Sh.USD1.35----
Gen Digital Inc.USD29.14-0.53-1.7929.0229.6029.1229.65
GeneDx Holdings Ord Shs Cl.USD123.95-1.94-1.54119.67125.90122.23126.10
Generac Holdings Inc.USD184.37-3.49-1.86184.00192.93184.34189.05
Generac Holdings Inc.--
GENERAL DYNAMICS ORDUSD326.20-3.43-1.04325.00329.00325.77330.18
General Electric Co.USD281.66+0.10+0.04281.09281.60280.70283.53
GENERAL MILLS ORDUSD49.93-0.68-1.3449.9550.1049.8750.45
General Motors Co.USD58.51-0.21-0.3558.0459.2558.4860.00
Genesco Ord Shs33.22-0.62-1.8333.0839.5032.3833.58
Genesis Park Acquisition O.USD--
Genius Group Ltd.USD1.0900+0.1899+21.101.00001.09000.87811.1200
Genius Sports Ord ShsUSD12.49-0.13-0.9912.3013.0012.3912.60
Genius Sports Ord ShsUSD4.33+0.23+5.614.324.33
Genmab 10 Sponsored ADR Or.USD27.82-0.79-2.7627.9228.0027.8128.38
Genpact Ord ShsUSD42.52-0.81-1.8738.4147.2142.4243.24
Genuine Parts Co.USD141.26-1.51-1.06140.73143.18140.61142.50
GENWORTH FINANCIAL CL A OR.USD8.80-0.01-0.118.798.888.728.85
GENWORTH FINANCIAL CL A OR.USD--
Geo Group REIT Ord ShsUSD22.04-0.96-4.1721.8522.1821.8622.78
GERDAU SA ADR REPSG 1 PRFUSD3.04-0.09-2.723.003.233.033.11
GERON ORDUSD1.27-0.05-3.791.271.301.271.33
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 .USD1.95-0.02-0.771.651.991.911.96
Getty Realty REIT Ord ShsUSD28.24-0.25-0.8828.0331.3128.2328.49
Getty Realty REIT Ord ShsUSD29.97-0.09-0.3029.9830.01
GigaCloud Technology Ord S.USD29.84+0.77+2.6529.5130.3028.9030.18
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.USD10.00-0.44-4.219.9910.109.9510.50
Gitlab Ord Shs Class AUSD50.30+0.56+1.1350.2650.4749.3051.30
Gladstone Commercial REIT .USD13.05-0.05-0.3813.0014.3813.0113.12
Gladstone Investment Corp.USD14.23-0.07-0.4914.1514.3814.1514.37
Gladstone Land REIT Ord Sh.USD8.86-0.05-0.568.819.128.818.97
Gladstone Land REIT Ord Sh.--
Global Business Travel Gro.--
Global Business Travel Gro.USD8.16-0.17-1.988.158.168.128.31
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.USD7.66+0.02+0.207.607.737.607.73
Global Medical REIT Ord Sh.USD10.67-0.17-1.5710.6710.68
Global Partners UnitsUSD52.28+0.53+1.0249.0058.0051.2952.68
GLOBAL PAYMENTS ORDUSD85.36-1.07-1.2484.3486.4585.0586.38
Global Ship Lease Inc.USD--
Global Ship Lease Inc.USD31.92-0.04-0.1329.4232.1931.8532.45
Globalstar Voting Ord ShsUSD29.94-0.35-1.1629.7031.0029.3630.35
GLOBANT ORDUSD56.10-2.40-4.1056.1660.8355.9159.00
GLOBANT ORDUSD--
Globe Life Inc.USD142.27-0.22-0.15140.00144.51141.60143.68
Globus Medical Ord Shs Cla.USD58.73-0.89-1.4958.3260.0858.6759.82
Globus Medical Ord Shs Cla.--
GNC Holdings Ord Shs Class.USD2.74+0.08+3.012.742.75
GODADDY CL A ORDUSD145.15-3.44-2.31144.73162.82145.04148.58
Gol Linhas AAreas Intelige.USD2.72+0.09+3.13--
Gol Linhas AAreas Intelige.--
GOLD FIELDS ADR REP 1 ORDUSD37.62--37.1037.9736.9638.07
GOLD FIELDS ADR REP 1 ORD--
GOLD RESOURCE ORD (GORO)USD0.82-0.02-2.090.750.860.800.87
Gold Royalty Corp.USD--
Gold Royalty Corp.USD3.82+0.10+2.553.484.003.733.87
Golden Ocean Group LtdUSD8.00+0.23+2.967.947.95
Goldman SachsUSD779.79-4.94-0.63776.88788.14776.26787.03
Goldman Sachs BDC Ord ShsUSD11.37-0.07-0.5711.2512.5411.3211.45
Goosehead Insurance Ord Sh.USD80.67-0.30-0.3780.0994.5279.8781.39
Goosehead Insurance Ord Sh.--
Grab Holdings Ord Shs Clas.--
Grab Holdings Ord Shs Clas.USD6.00+0.47+8.506.036.055.516.03
GrafTech International Ord.USD10.11+0.26+2.647.5510.119.4610.50
GrafTech International Ord.--
Grail Ord ShsUSD38.04-0.61-1.5836.8738.1036.8738.47
GRAN TIERRA ENERGY ORDUSD3.87-0.09-2.153.434.323.844.01
Granite Point Mortgage Tru.USD3.00-0.02-0.502.873.012.973.03
Granite Point Mortgage Tru.--
Granite Real Estate Invest.USD56.40-0.62-1.0922.7390.9156.3956.86
GraniteShares Platinum Tru.USD13.50+0.12+0.9012.6314.6913.4813.60
Gravity ADR Representing 2.USD64.01-0.50-0.7863.5370.1963.9664.43
GRAY TELEVISION ORDUSD5.86-0.02-0.265.686.035.695.93
GRAY TELEVISION ORDUSD--
Green Brick Partners Inc.USD73.56-1.69-2.2572.9387.9273.4274.84
Greenbrier Ord Shs46.17-1.02-2.1646.1451.5046.1347.03
Greenpro Capital Ord Shs--
Greenpro Capital Ord ShsUSD1.43+0.19+15.321.311.401.281.48
Greif Ord Shs Class AUSD61.69-0.17-0.2761.2772.0061.2261.99
Grid Dynamics Holdings Ord.--
Grid Dynamics Holdings Ord.USD7.58-0.18-2.327.517.757.557.78
Griffon Corp.USD--
Griffon Corp.USD77.49-2.34-2.9377.0286.7277.4480.15
Grindr Ord Shs--
Grindr Ord ShsUSD16.07+0.06+0.3714.7616.3415.9216.36
Grindrod Shipping Holdings.USD26.88-0.12-0.4320.2633.4426.8326.98
Gritstone bio Ord Shs--
Gritstone bio Ord ShsUSD0.03-0.02-31.78--
Group 1 Automotive Ord Shs--
Group 1 Automotive Ord ShsUSD465.48-22.77-4.66460.00512.73463.45485.57
Groupon Ord ShsUSD22.83-0.68-2.8922.6225.7822.8123.43
GrowGeneration Ord ShsUSD1.72+0.17+10.971.681.721.561.74
GRUBHUB ORD59.89-1.16-1.9059.9059.91
Grupo Aeroportuario del Ce.USD112.06+2.38+2.17110.00114.10109.09112.06
Grupo Financiero Galicia A.USD29.95-1.32-4.2229.5029.9429.1631.45
Grupo Supervielle ADR Repr.--
Grupo Supervielle ADR Repr.USD5.52-0.40-6.765.425.455.355.94
GS Acquisition Holdings Co.USD10.54--10.5410.55
GSK PlcUSD40.85-0.63-1.5240.4040.9040.5041.39
GSX Techedu Inc.USD3.71+0.06+1.643.523.953.613.72
GT BIOPHARMA ORDUSD0.81+0.06+8.050.730.820.730.81
GUESS ORDUSD16.68-0.07-0.4216.6116.7716.6616.72
GUESS ORDUSD--
GXO Logistics Ord ShsUSD51.03-0.53-1.0349.5950.8950.9652.20
H&R Block AktieUSD51.21-0.92-1.7651.0457.0851.1252.52
Haemonetics Corp.USD52.21-1.28-2.3851.8852.2151.8753.46
Haemonetics Corp.USD--
Hafnia Ord ShsUSD6.08+0.03+0.416.056.126.076.25
Hagerty Ord Shs Class A--
Hagerty Ord Shs Class AUSD12.53+0.03+0.2012.3512.7512.2912.66
Haleon PLCUSD9.81-0.06-0.618.6910.419.799.92
Haleon PLC--
Hall of Fame Resort Entert.USD0.82-0.06-6.810.800.88
Halliburton Co.USD22.25-0.07-0.2922.1622.5022.2022.70
HALOZYME THERAPEUTICS ORDUSD76.90-0.63-0.8176.6079.5476.5177.60
HANESBRANDS ORDUSD6.24-0.14-2.126.236.356.226.34
Hannon Armstrong Sustainab.USD27.96-0.37-1.3127.7528.5427.9028.18
Hannon Armstrong Sustainab.USD--
HARLEY DAVIDSON ORDUSD29.89-0.81-2.6429.5530.7329.8330.71
HARMAN INTERNATIONAL ORD111.50--111.49111.50
Harmony Biosciences Hldg O.USD32.39-1.03-3.0832.4036.9732.3033.42
HARMONY GOLD MNG ADR REP 1.USD15.02-0.31-1.9915.0315.1214.9315.28
HARPOON THERAPEUTICS ORDUSD23.01+0.02+0.0923.0025.02
Harsco Ord Shs--
Harsco Ord ShsUSD9.16+0.22+2.40--
Harte Hanks Ord ShsUSD3.80+0.08+2.152.755.303.763.81
HARTFORD FINCLUSD132.56-0.66-0.50132.02134.50132.12133.43
HashiCorp Ord Shs Class AUSD34.78-0.03-0.0934.8934.98
Haverty Furniture Companie.USD22.74-1.24-5.1522.5126.0022.6723.79
Haverty Furniture Companie.USD--
Hawaiian Electric Industri.USD12.10-0.04-0.3311.7812.5812.0112.15
HAWAIIAN HOLDINGS INCUSD18.00+0.68+3.7817.9918.00
HCA HOLDINGS ORDUSD405.01+2.16+0.54386.74439.76399.64406.38
HDFC BANK ADR REP 3 ORDUSD--
HDFC BANK ADR REP 3 ORDUSD35.05-0.34-0.9635.0036.8934.9535.34
Health Catalyst Ord ShsUSD3.13-0.11-3.403.133.143.103.22
Healthcare Realty Trust Or.--
Healthcare Realty Trust Or.USD18.33+0.02+0.1118.0118.6518.2018.43
Healthcare Services Group .USD16.02-0.52-3.1413.9619.5316.0016.45
Healthequity Ord ShsUSD92.49+0.15+0.1691.0494.0291.5892.97
Healthpeak Properties Ord .USD17.11+0.36+2.12--
HEART TEST LABORATORIES OR.--
HEART TEST LABORATORIES OR.USD3.01-0.34-10.033.003.083.003.23
Heartland Express Ord ShsUSD8.47-0.20-2.318.228.728.468.71
HECLA MINING ORD--
HECLA MINING ORDUSD11.21+0.06+0.4911.1611.5011.1611.51
HEICO ORDUSD319.16-1.66-0.52302.00325.00318.68322.82
Helmerich and Payne IncUSD21.10+0.20+0.9320.4421.7520.9121.53
HERBALIFE ORDUSD9.57+0.22+2.309.299.559.229.59
Hercules Capital Ord ShsUSD19.43-0.10-0.5119.2519.7519.3919.62
Heritage Commerce Ord ShsUSD10.16-0.14-1.367.6411.3710.1410.30
Heritage Insurance Holding.USD24.59+0.71+2.9523.0027.1323.4124.76
Hersha Hospitality TrustUSD9.99-0.02-0.15--
Hersha Hospitality TrustUSD--
HERSHEY FOODS ORDUSD184.95-0.60-0.32184.47187.98183.45185.62
Hertz Global Holdings IncUSD6.40+0.19+3.066.406.426.076.49
Hertz Global Holdings Inc .USD3.51+0.21+6.362.703.793.173.51
Hewlett Packard Enterprise.USD24.74-0.13-0.5024.7924.8924.7325.10
HEXCEL ORDUSD61.97-0.63-1.0060.4463.7561.6162.82
HEXCEL ORDUSD--
HF Sinclair Ord ShsUSD51.12-0.60-1.1650.8551.7851.0152.21
Hibbett Sports Ord ShsUSD87.49+0.01+0.0187.4687.52
HighPeak Energy Ord ShsUSD7.13-0.12-1.667.107.927.087.38
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 .USD32.40+0.08+0.2532.0035.4732.1132.56
Hill Rom Holdings Ord ShsUSD--
HILLENBRAND ORDUSD24.57-1.11-4.3224.3828.0924.5025.78
HILTON WORLDWIDE HOLDINGS .USD274.82-3.40-1.22273.79278.37274.69277.89
Hims & Hers Health Inc.USD55.52+3.76+7.2655.0155.0550.2555.93
Hims & Hers Health Inc.USD--
HIPPO HOLDINGS ORDUSD37.29+0.25+0.6737.0037.7536.4237.46
HireRight Holdings Ord ShsUSD9.59+1.88+24.389.539.61
HireRight Holdings Ord ShsUSD14.36-0.02-0.14--
Hive DigitalTechnologies L.USD3.81+0.43+12.723.873.993.473.82
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.USD422.77-0.65-0.15422.59424.96418.88423.51
HONDA MOTOR ADR REP 1 ORD--
HONDA MOTOR ADR REP 1 ORDUSD33.53-0.43-1.2733.5033.8633.5033.70
Honeywell InternationalUSD211.46-3.85-1.79211.60212.74210.94214.58
Hooker Furnishings Ord ShsUSD10.34-0.39-3.6310.0312.6810.1510.73
HOOKIPA PHARMA ORDUSD0.84-0.06-6.920.830.94
Horace Mann Educators Ord .USD47.60+0.03+0.0643.2647.8347.1447.81
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.USD6.85-0.11-1.586.856.926.846.97
HORMEL FOODS ORDUSD25.09-0.34-1.3224.9625.7225.0725.43
Hospitality Properties Tru.27.53+0.73+2.7227.5127.53
HOST HOTELS & RESORTSUSD17.60-0.08-0.4517.4117.8217.5517.79
Hour Loop Ord ShsUSD3.59+0.19+5.593.523.823.584.16
Houston American EnergyUSD6.89-0.19-2.626.757.506.757.43
Houston American EnergyUSD--
Howard Hughes Holdings Ord.USD81.59-0.07-0.0879.4189.5581.2482.32
Howmet AerospaceUSD185.78+1.57+0.85184.94189.43184.50187.26
HP ORDUSD27.96-0.39-1.3627.9528.2627.9328.49
HSBC HOLDINGS ADR REP 5 OR.--
HSBC HOLDINGS ADR REP 5 OR.USD68.64-0.52-0.7567.7769.5068.5969.06
Huami ADR Representing 4 O.USD10.57-0.02-0.1910.5110.58
HUBSPOT ORDUSD491.81-4.99-1.00490.02492.10489.68497.76
Hudbay Minerals Ord ShsUSD13.54-0.03-0.2212.3514.7813.4413.61
HUMANA AKTIEUSD276.33-2.39-0.86275.46276.98274.20279.94
Humanigen Inc.USD0.04-0.16-81.12--
HUNTINGTON INGALLS INDUSTR.USD274.88-1.19-0.43267.54281.79274.06277.74
HUNTSMAN - HUNUSD10.89-0.27-2.3810.8811.0710.5811.09
HUNTSMAN - HUNUSD--
HUYA ADRUSD3.51+0.07+1.893.473.543.413.55
HYATT HOTELS CL A ORDUSD143.58-2.24-1.54142.80161.44142.88146.05
Hyliion Holdings Ord ShsUSD1.63-0.01-0.311.491.761.591.64
i 80 Gold Ord Shs--
i 80 Gold Ord ShsUSD1.12+0.01+0.450.920.92
i 80 Gold Ord ShsUSD0.93+0.01+1.150.920.950.920.94
i3 Verticals Ord Shs Class.USD21.37-0.17-0.7721.3421.41
IAMGOLD ORDUSD11.17+0.12+1.0911.2211.2611.1011.36
IBM Corp.USD253.48-3.53-1.37253.35254.07252.43257.25
Ichor Holdings AktieUSD16.87-0.28-1.6316.5517.2016.7417.33
ICICI BK SAUSD32.04+0.06+0.1731.9832.1031.9632.11
ICICI BK SAUSD--
IDENTIVE GROUP ORDUSD3.62-0.07-1.903.313.793.623.79
IDEX Ord ShsUSD160.64-3.85-2.34159.88163.62160.55164.45
IHS Markit Ltd23.48-0.03-0.1311.7635.2623.4823.48
ILLINOIS TOOL WORKS USD263.36-3.01-1.13262.47268.17262.93265.97
IMAX ORDUSD32.36+0.55+1.7132.1033.3631.6732.36
IMPINJ Ord ShsUSD178.76-4.67-2.55177.00178.75176.30184.82
INCYTE ORDUSD83.10-3.07-3.5683.0083.0782.8285.51
Indaptus Therapeutics Ord .USD2.58-0.18-6.522.362.412.372.85
Independence Contract Dril.USD0.58-0.07-10.34--
Indonesia Energy Ord ShsUSD2.92-0.08-2.672.913.102.913.05
Industrias Bachoco ADR Rep.--
Industrias Bachoco ADR Rep.USD52.25-1.73-3.26--
INFOSYS TECHNOLOGIES ADR R.--
INFOSYS TECHNOLOGIES ADR R.USD16.98-0.10-0.5616.0216.9616.9017.07
ING GROUP ADR (ING)--
ING GROUP ADR (ING)USD25.40+0.28+1.0923.1225.5025.1725.43
Ingersoll-RandUSD78.79-2.23-2.7578.2380.4078.7681.30
Ingles Markets Ord Shs Cla.USD69.28-0.47-0.6768.8770.0068.9869.95
INGREDION ORD SHSUSD126.14-0.74-0.58113.40148.71125.60127.19
Inmode Ord ShsUSD14.83-0.51-3.3214.7514.9814.8015.29
INmune Bio Ord ShsUSD2.01+0.04+2.032.002.061.932.06
Innodata Ord ShsUSD62.56+1.59+2.6161.4062.0061.2265.76
Innovative Industrial Prop.USD56.99-0.10-0.1856.6157.6156.7057.55
Innovex International Ord .USD16.61-0.22-1.3116.7116.7416.5917.09
Innoviva Inc.USD19.37-0.06-0.3118.9721.4919.1619.48
Innoviz Technologies Ord S.USD1.85+0.01+0.541.811.881.801.91
Inozyme Pharma Ord ShsUSD4.00+0.01+0.253.994.01
INPHI ORD--
Insperity Ord ShsUSD53.01-1.11-2.0552.6456.0752.9154.11
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.USD80.12-2.69-3.2480.0682.2080.0582.93
Inspired Entertainment Ord.USD9.38-0.08-0.859.109.669.259.54
InspireMD Ord ShsUSD2.38-0.04-1.652.142.422.382.45
InspireMD Ord Shs--
Instructure Holdings Ord S.USD23.55+0.06+0.2623.3323.85
Integra LifeSciences Holdi.USD15.06-0.41-2.6514.8215.6014.9715.44
Integrated Media Technolog.USD1.19+0.05+4.391.101.281.101.24
INTERACTIVE BROUSD63.70+0.36+0.5763.7163.7863.0364.43
Intercontinental Exchange .USD173.96-2.21-1.25171.94176.00173.08176.59
International Flavors & Fr.USD65.65-0.70-1.0665.1665.9965.4266.36
International Game Technol.--
International Game Technol.USD16.30+0.49+3.0716.1316.50
INTERNATIONAL PAPER (IP)USD46.00-0.53-1.1445.7246.7045.7346.39
International Seaways Inc.USD47.12+0.22+0.4744.2150.0047.0648.00
International Seaways Inc.USD--
InterPrivate Acquisition O.13.04--13.0013.07
Interpublic Group of Compa.USD26.38-0.32-1.2026.1026.9325.9426.70
Intuitive Machines Ord Shs.USD8.78+0.26+3.058.808.908.468.94
INUVO ORDUSD3.4500-0.1300-3.633.14003.76003.43003.6000
INVESCO LTD USD22.44-0.11-0.4920.3722.5822.2822.53
Invesco Mortgage Capital I.--
Invesco Mortgage Capital I.USD7.57-0.07-0.857.507.827.567.68
Invitae Ord ShsUSD0.09-0.30-337.04--
Invitation Homes Inc.USD30.20-0.42-1.3729.6531.0530.1730.65
ION GEOPHYSICAL ORDUSD0.13----
IonQ Ord ShsUSD55.57+8.52+18.1155.0055.1047.1556.07
Iqvia Holdings Ord ShsUSD187.19-3.50-1.84186.40189.99186.47190.28
Iris Energy Pty Ord ShsUSD33.96+1.11+3.3833.9033.9532.3434.08
Iron Mountain Ord ShsUSD96.72-2.11-2.1496.1597.5096.6899.60
IronNet Ord ShsUSD0.14--0.71--
iShares Bloomberg Roll Sel.USD51.95+0.33+0.6444.7759.5551.8552.05
ISHARES MSCI PACIFICUSD52.37-0.32-0.6151.9760.0652.2652.47
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 .USD6.98-0.10-1.416.967.656.967.04
Itron Ord ShsUSD119.54-0.96-0.80118.84120.20119.21121.17
ITT Ord ShsUSD71.50-0.77-1.0671.4471.48
ITT Ord ShsUSD177.47-1.00-0.56176.68179.12176.36178.46
Ivanhoe Capital Acquisitio.USD7.68--7.657.68
Ivanhoe Capital Acquisitio.USD--
JABIL CIRCUIT ORDUSD214.01-0.27-0.13213.21229.00212.81215.30
Jackson Financial Ord Shs .USD97.75-1.27-1.2895.52100.4497.6999.50
Jacobs Engineering Group O.85.84--85.8285.85
Jacobs Solutions Ord ShsUSD146.71-2.03-1.36146.12148.79146.62148.93
James Hardie Industries Pl.USD20.01-0.01-0.0319.7520.9219.7720.11
JanOne Ord ShsUSD2.23+0.09+4.21--
Janus International Group .USD10.33-0.07-0.679.9512.4810.1610.37
Janux Therapeutics Ord ShsUSD24.05-1.07-4.2624.0126.3324.0225.12
Jaws Spitfire Acq Ord Shs .USD--
Jefferies Financial Group .USD66.64-0.54-0.8065.2768.1666.5067.68
JFrog Ltd.USD49.94+0.05+0.1045.0050.9849.7950.59
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.USD11.01+0.18+1.6610.8811.1110.8511.26
JINKOSOLAR HLDG ADR REP 4 .USD25.10+1.50+6.3623.7225.4924.1525.33
JM Smucker Ord ShsUSD107.81-3.05-2.75107.83109.01107.80109.97
JOANN Ord ShsUSD0.10-0.01-11.91--
Joby Aviation Ord Shs Clas.USD13.99+0.31+2.2714.0714.1513.8115.23
John Wiley and Sons Ord Sh.USD41.19-0.96-2.2840.8242.5041.1642.25
John Wiley and Sons Ord Sh.USD45.86-0.17-0.3745.6845.95
Johnson & JohnsonUSD178.08-0.42-0.24176.50178.75176.72178.80
Johnson Controls Internati.USD107.53-0.29-0.27106.89108.50107.06108.72
Johnson Outdoors Ord Shs C.USD40.67+0.17+0.4240.3341.5039.9641.20
JOYY INCUSD41.55-1.08-2.53--
JPMorgan Chase & Co.USD306.94+1.38+0.45306.53307.25303.70307.55
JPMorgan Chase DRC Rep 1 4.USD20.58+0.01+0.0517.4823.5420.4320.62
JSC Kaspi kz Global Sponso.USD84.41-0.50-0.5982.0185.0084.0086.00
Jumei International Holdin.19.93-0.01-0.0519.9419.95
Jumia Technologies AGUSD9.90+0.17+1.759.8610.199.6910.28
Just Eat Takeaway com N V .USD3.33----
JUST ENERGY GROUP ORDUSD0.25----
Kaiser Aluminium Ord ShsUSD76.53-0.84-1.0976.0095.2776.0577.32
Kaiser Aluminium Ord Shs--
KANSAS CITY SOUTHERN ORD294.64-0.43-0.15294.63294.81
Karman Holdings Ord ShsUSD64.3000+0.5000+0.7862.210064.250063.250064.5000
Kartoon Studios Inc.USD0.79-0.01-1.200.740.870.780.81
KB HOME ORDUSD65.89-1.49-2.2162.0172.7265.7967.00
KE Holdings ADR Representi.USD20.08-0.09-0.4220.0520.2019.8220.33
Kellogg Inc.USD79.43-0.16-0.1979.4479.6079.3979.61
KENNAMETAL ORDUSD20.77-0.31-1.4720.6321.2020.7621.40
Kennedy Wilson Holdings Or.--
Kennedy Wilson Holdings Or.USD8.97-0.14-1.487.9910.018.939.07
Kensington Capital Acquisi.USD8.56-0.01-0.068.318.55
Kensington Capital Acquisi.USD8.07--8.068.07
Kenvue Ord ShsUSD18.99+0.14+0.7219.0719.1618.7719.42
Keurig Dr Pepper Ord ShsUSD27.23-0.36-1.3027.1827.5227.0227.59
KEYCORP ORDUSD19.07-0.10-0.5018.7319.0619.0119.18
KEYCORP ORDUSD--
Keysight Technologies Inc.USD170.62-1.75-1.02169.80174.29169.40172.31
KEZAR LIFE SCIENCES ORDUSD3.92-0.06-1.513.894.453.934.00
Kezar Life Sciences Ord Sh.--
Kimbell Royalty Partners L.USD13.75-0.02-0.1513.5413.56
Kimbell Royalty Partners L.--
Kimbell Royalty Partners L.USD13.52-0.18-1.2813.5514.8813.5113.85
KIMBERLY CLARK ORDUSD127.99-1.48-1.14127.90129.28127.95129.87
Kimco Realty REIT Ord ShsUSD22.39-0.08-0.3322.3022.5922.3422.60
Kinder Morgan Inc.USD27.57-0.01-0.0226.7528.0027.4927.81
Kingsoft Cloud Holdings AD.USD16.28-0.49-2.9216.2016.3015.8216.58
KINROSS GOLD(KGC)USD23.29+0.03+0.1123.3523.3623.1923.65
Kinsale Capital Group Inc.USD431.89-4.48-1.03430.57447.31431.52437.93
Kiora Pharmaceuticals Ord .--
Kiora Pharmaceuticals Ord .USD2.67-0.03-1.112.382.802.602.74
KIRKLAND LAKE GOLD ORDUSD38.92-0.09-0.2338.9438.95
Kite Realty Group TrustUSD--
Kite Realty Group TrustUSD22.53-0.20-0.8822.1922.9222.4422.73
KKR AND CO CL A ORDUSD143.33-1.68-1.16143.24148.28142.47145.03
KKR Real Estate Finance Or.USD19.82+0.20+1.0219.8119.84
KKR Real Estate Finance Or.USD9.60-0.12-1.189.319.609.599.75
Klaviyo Ord Shs Series AUSD31.19-0.62-1.9328.4131.1831.1632.01
Knife River Ord ShsUSD77.94-2.75-3.4075.0086.0177.9080.44
Knight-Swift Transportatio.41.70-1.25-2.9141.2844.5041.6643.08
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.USD33.24-0.47-1.3930.2737.2333.1433.69
Kohls Ord ShsUSD15.29-0.85-5.2715.3115.7515.1416.07
Kohls Ord Shs--
Korea Electric Power ADR R.USD7.36-0.28-3.607.357.36
Korea Electric Power ADR R.USD13.41-0.33-2.3712.3513.7013.3213.41
Korro Bio Ord ShsUSD30.76-3.63-10.5621.5036.0030.0034.82
KraneShares Electric Vehic.27.63-0.18-0.6524.0830.1727.5727.75
Kraton Ord ShsUSD--
Krispy Kreme Ord Shs--
Krispy Kreme Ord ShsUSD3.16+0.01+0.323.133.173.083.24
KROGER ORDUSD68.29+1.06+1.5868.4068.6967.1568.98
KRONOS WORLDWIDE ORDUSD6.03-0.25-3.986.036.276.036.31
KULR Technology Group Ord .USD4.50+0.05+1.014.474.564.434.64
Kura Sushi USA Ord Shs--
Kura Sushi USA Ord ShsUSD79.67-3.35-4.0479.0382.5079.3783.10
Kyndryl Holdings Incorpora.USD--
Kyndryl Holdings Incorpora.USD31.95-0.78-2.3831.9533.6431.9232.65
L3Harris Technologies Ord .USD279.07-1.56-0.56274.68283.11278.35281.68
Laboratory Corp. Of AmeriUSD278.01-1.71-0.61277.12277.94277.72280.84
Ladder Capital Ord Shs Cla.USD11.63-0.12-0.9811.0012.0011.6211.74
Ladder Capital Ord Shs Cla.--
Lake Shore Bancorp Ord ShsUSD12.99-0.03-0.2311.9920.8112.9813.11
Lamb Weston Holdings Ord S.USD56.48-0.64-1.1254.9057.7156.2357.16
LANDBRIDGE COMPANYUSD53.41+1.65+3.1952.9253.9751.9054.05
Landos Biopharma Ord ShsUSD22.94+0.14+0.61--
Lantheus Holdings AktieUSD52.94-2.05-3.7352.7554.0052.6054.72
Laredo Petroleum Ord ShsUSD48.09+0.54+1.14--
Las Vegas Sands Corp.USD53.50-1.22-2.2253.2554.5953.3254.91
Latham Group Ord ShsUSD7.86-0.11-1.387.638.097.718.03
Lazard Ord Shs Class AUSD55.57-1.12-1.9855.1266.2155.5756.51
Lazard Ord Shs Class AUSD35.73-0.63-1.7235.6835.74
LCI Industries Ord ShsUSD100.34-3.67-3.5382.77138.34100.25103.53
LCI Industries Ord Shs--
LEAR ORDUSD--
LEAR ORDUSD105.63-3.56-3.26105.56107.55105.52108.73
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 ShsUSD4.25-0.17-3.853.434.314.244.40
Leggett & Platt Ord ShsUSD9.62-0.31-3.079.5910.289.609.87
Leidos Holdings Ord ShsUSD183.89-1.24-0.67183.86187.00183.72185.46
Lemonade IncUSD52.59+2.17+4.2951.6052.7550.0952.63
LENDINGCLUB USD16.69-0.04-0.2415.0918.4516.6016.90
LendingTree AktieUSD71.82+0.05+0.0771.2191.1971.0072.33
LENNAR CL A ORDUSD137.26-2.83-2.02137.31137.60136.97140.00
Leo Holdings II Ord Shs Cl.USD9.90--9.6410.00
Levi Strauss Ord Shs Class.USD21.91-0.18-0.7920.7723.0121.7022.04
Levi Strauss Ord Shs Class.--
LG Display ADR Rep 1/2 Ord.USD4.46+0.10+2.294.074.884.394.46
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 .USD99.44-2.70-2.6498.44106.0099.32102.06
Liberty Media Liberty Siri.USD22.29-0.26-1.15--
Life Time Group Holdings O.USD28.57-0.81-2.7625.0031.4728.3529.34
LifeMD Ord ShsUSD5.80-0.09-1.535.695.895.655.87
LifeMD Ord Shs--
LIGHTINTHEBOX HOLDING ADR .USD--
LIGHTINTHEBOX HOLDING CO L.USD2.05+0.18+9.631.782.201.842.10
Lightning eMotors Ord ShsUSD1.63-0.09-5.23--
LightPath Technologies Ord.USD5.49+0.19+3.585.285.705.285.59
Lightspeed Commerce Ord Sh.USD11.87+0.07+0.5511.0013.0111.7111.88
Lightwave Logic Ord ShsUSD3.22+0.15+4.893.163.292.983.26
Lilium Ord Shs Class AUSD0.05-0.03-36.97--
Lincoln Electric Holdings .USD239.13-3.71-1.53238.00383.53238.92245.75
Lincoln Electric Holdings .--
LINCOLN NATIONALUSD42.15+0.02+0.0441.7043.6141.8442.45
Linde PlcUSD482.04-1.55-0.32477.25485.00479.14483.92
Lion Electric Ord ShsUSD0.24-0.09-35.52--
Lion Group Holding Americ.--
LION GROUP HOLDING ADS REP.USD1.71-0.02-1.161.661.841.711.89
Lionsgate Studios Ord ShsUSD7.375-0.285-3.727.2507.4407.1807.660
Lipocine Ord ShsUSD2.98+0.04+1.362.703.262.963.01
Lisata Therapeutics Ord Sh.USD2.19-0.05-2.232.042.242.162.24
LITHIA MOTORS INCUSD334.37-9.62-2.80332.99334.05333.21343.74
LITHIA MOTORS INC--
Lithium Americas Argentina.USD2.74-0.06-1.97--
Lithium Americas Corp.USD2.86+0.02+0.532.862.872.792.87
Lithium Argentina AG Ord S.USD3.0150-0.1050-3.373.00003.06002.97003.1442
Live Nation Entertainment .USD173.79-0.27-0.16173.63176.11172.72175.25
Live Oak Acquisition II Or.USD--
Live Oak Acquisition II Un.USD14.04-0.55-3.7413.8714.25
Live Oak Acquisition Ord S.24.20--24.0224.29
Live Oak Bancshares Ord Sh.--
Live Oak Bancshares Ord Sh.USD36.53-0.46-1.2436.0445.5936.3837.09
Livent CorporationUSD16.67-1.39-7.67--
LKQ ORDUSD32.30-0.62-1.8832.3032.7132.2832.74
LLOYDS BANKING GROUP ADR 4.USD4.53+0.02+0.334.144.924.514.54
loanDepot Ord Shs Class AUSD4.28+0.04+0.834.264.394.004.51
Local Bounti Ord ShsUSD2.18-0.01-0.461.832.652.152.29
LOCKHEED MARTIN ORDUSD471.29+0.56+0.12470.10471.37467.17472.98
Loews Corp.97.65-0.40-0.4197.1999.3397.4498.33
LOGICMARK ORDUSD0.01--5.74--
Loma Negra Industrial Arge.USD7.60-0.30-3.806.738.367.508.01
Loma Negra Industrial Arge.USD6.30-0.02-0.326.336.38
Longeveron Ord Shs Class AUSD0.79-0.01-0.930.770.790.770.80
Longview Acquisition Ord S.23.05--22.9623.00
LOUISIANA PACIFIC ORDUSD95.90-1.85-1.8995.25106.7995.8597.46
Lovesac Company Ord Shs--
Lovesac Company Ord ShsUSD17.66-0.01-0.0617.4218.4416.9017.83
LOWES COMPANIES ORDUSD271.90-0.50-0.18268.48271.97269.53272.60
LSI Industries Ord ShsUSD22.47-0.42-1.8322.4524.6022.3222.80
LSI Industries Ord Shs--
LTC Properties AktieUSD--
LTC Properties AktieUSD36.22-0.31-0.8536.0140.0736.2136.67
Lufax Hldg American Deposi.USD3.02-0.01-0.172.933.052.923.03
Lufax Holding Limited Spon.USD--
Lulu s Fashion Lounge Hold.USD4.42-0.28-5.964.354.654.274.78
LULULEMON ATHLETICA ORD140.46+1.00+0.72135.78136.60140.46140.46
Lumen Technologies Ord ShsUSD6.06-0.04-0.575.906.055.816.15
Luxfer Holdings Ord ShsUSD13.31-0.48-3.4813.4513.4613.3013.71
Lyell Immunopharma Ord ShsUSD12.82-0.48-3.6110.6115.4112.6813.41
Lyft Inc.USD18.62+0.30+1.6418.5618.6218.3018.83
LYONDELLBASELL INDUSTRIES .USD55.22-0.26-0.4654.5356.0754.8356.10
M&T Bank Corp.USD198.76+0.93+0.47198.20200.67197.01199.84
M.D.C. Holdings Inc.USD--
M.D.C. Holdings Inc.USD62.98+0.03+0.05--
M/I Homes Inc.USD154.13-2.82-1.79153.26156.97153.90156.89
Macerich REIT Ord ShsUSD18.15-0.08-0.4417.9018.4018.0818.32
Macerich REIT Ord Shs--
Macquarie Infrastructure O.USD40.32-0.50-1.2240.3140.34
MacroGenics Ord ShsUSD1.59-0.06-3.641.581.801.571.64
MACYS ORDUSD16.96-0.51-2.8916.9617.2616.9217.44
Madison Square Garden Ente.--
Madison Square Garden Ente.USD44.20+0.90+2.0838.3048.8443.3344.39
MAG SILVER ORDUSD13.35+0.17+1.2812.1615.12
MAG SILVER ORDUSD24.54-0.22-0.8924.5024.51
Magellan Midstream Partner.USD52.99+0.54+1.0351.4153.30
MAGIC EMPIRE GLOBAL CL A O.USD1.58+0.06+3.801.551.651.521.71
MAGNA INTERNATIONAL ORDUSD46.41-0.39-0.8245.5250.6946.1046.61
MagnaChip Semiconductor Co.--
MagnaChip Semiconductor Co.USD3.10+0.04+1.312.823.153.063.11
MAGNERA ORDUSD21.01-1.62-92.82--
Magnite Ord ShsUSD23.87-0.27-1.1223.8724.2723.6524.50
Magnolia Oil & Gas Corp.--
Magnolia Oil & Gas Corp.USD23.80-0.34-1.3923.5124.1023.7624.35
Main Street Capital Corp.--
Main Street Capital Corp.USD66.97-0.20-0.3067.0067.4866.7067.34
Mainz Biomed B V Ord ShsUSD1.66-0.02-1.191.601.691.601.69
Malibu Boats Inc.USD32.66-1.20-3.5430.0036.9032.6333.66
MANCHESTER UNITED CL A ORDUSD16.39+0.21+1.3014.8716.9016.2316.50
Manhattan Bridge Capital O.--
Manhattan Bridge Capital O.USD5.38+0.05+0.944.885.405.315.41
Manitowoc Ord ShsUSD+9.55+100.008.979.97
Manitowoc Ord ShsUSD10.22-0.02-0.209.9011.3910.0910.30
Manpower Aktie--
Manpower AktieUSD38.40-1.18-2.9832.1542.3738.3939.69
Manulife Financial Ord ShsUSD31.90+0.11+0.3331.2532.0031.5831.92
MARATHON OIL CORPUSD28.53-0.39-1.37--
MARATHON PETROLEUM CORP.USD180.20-2.11-1.16178.43182.14179.83183.54
Marcus Corp.USD16.11+0.04+0.2510.5718.4415.8616.26
Marine Petroleum UnitsUSD4.56-0.19-4.004.565.694.354.63
Marine Products Ord ShsUSD9.07-0.22-2.377.7811.949.019.17
Marinemax Inc.USD25.88-0.81-3.0325.5630.7025.8626.84
Markforged Holding CorpUSD4.71-0.05-1.05--
Markforged Holding Ord ShsUSD2.37-0.06-2.272.362.37
Marqeta Inc.USD5.83-0.14-2.355.856.005.825.97
Martin Marietta Materials .616.81-14.31-2.27614.55632.23615.60629.44
MASCO ORD73.63-1.59-2.1173.1376.0073.5475.03
MASTEC INC (MTZ)USD--
MASTEC INC (MTZ)USD189.78+0.60+0.32189.00193.90187.88190.46
Mastech Digital Ord ShsUSD7.71+0.28+3.776.439.767.387.81
MasterBrand Ord Shs--
MasterBrand Ord ShsUSD13.47-0.03-0.1911.9814.0513.1413.54
Mastercard Inc.USD580.88-7.85-1.33580.48581.50580.00589.21
Matador Resources Co.USD47.66-0.93-1.9146.7148.7147.6349.21
Matador Resources Co.--
Match Group Ord ShsUSD37.75-0.27-0.7137.3437.9037.5538.35
Materialise ADRUSD5.11-0.09-1.734.935.695.085.20
Matinas BioPharma Holdings.--
Matinas BioPharma Holdings.USD--
Matinas BioPharma Holdings.--
Matson Inc.--
Matson Inc.USD103.30-2.61-2.46100.02114.86103.22105.83
Matterport Ord Shs Class AUSD5.38-0.06-1.125.325.35
Matthews International Ord.USD24.77-0.39-1.5524.4630.2524.6925.12
Matthews International Ord.--
Maxar Technologies Inc.USD52.99+0.01+0.02--
MAXLINEAR CL A ORDUSD15.75-0.29-1.8115.1216.2415.6116.13
MBIA INCUSD7.79+0.14+1.836.698.517.517.82
Mc Grath Rent Corp.USD122.31-3.68-2.92121.85134.60122.02125.06
MCCORMICK STK NUSD68.96-0.85-1.2268.5670.3468.6369.89
McDonalds Corp.USD305.41-3.02-0.98305.43305.99305.25308.51
McEwen Mining Ord ShsUSD13.81+0.10+0.6912.6414.0413.6614.09
MCKESSON ORDUSD710.95-8.85-1.23710.53721.21710.58724.00
MDU Resources Group Inc.--
MDU Resources Group Inc.USD16.25-0.16-0.9516.2716.6416.2416.45
MECHEL ADR REP 2 ORDUSD+2.25+100.00
MEDICAL PROPERTIES REITUSD5.14+0.53+11.395.105.184.605.17
MEDICINOVAUSD1.23-0.02-1.601.101.301.231.29
Medifast Inc.USD14.00+0.08+0.5711.8914.1013.7414.06
Medifast Inc.--
Medtronic PlcUSD94.05-0.20-0.2193.6696.2193.5195.29
MEI Pharma Ord ShsUSD3-+10.4333
MEI Pharma Ord Shs--
Merck & Co.USD82.84-2.32-2.7283.0183.2382.8085.18
Mercury General Ord ShsUSD79.34+0.31+0.3978.8579.8078.0479.66
Mercury General Ord ShsUSD31.69-0.21-0.6631.6431.69
Mereo BioPharma Group PlcUSD1.85+0.03+1.651.711.901.811.88
MERITAGE HOMES (MTH)--
MERITAGE HOMES (MTH)USD78.78-2.28-2.8178.3278.7878.7781.23
MERITOR ORD23.50-0.48-2.0023.5023.51
Mesa Air Group Inc.USD1.37-0.03-2.141.361.541.341.40
Mesabi Trust Ord ShsUSD31.44-0.51-1.6028.0034.8731.3231.74
MESOBLAST ADR REP 10 ORDUSD14.82-0.55-3.5814.0017.3514.6714.98
Mesoblast ADR Representing.--
Meta Materials IncUSD0.53-0.11-17.84--
Metalla Royalty and Stream.USD5.72-0.11-1.894.946.005.575.94
METHODE ELECTRONICS ORDUSD8.14-0.08-0.977.058.148.058.32
Metlife Inc.USD80.84+0.50+0.6280.3881.5380.1781.11
Mettler Toledo Ord Shs--
Mettler Toledo Ord ShsUSD1 259.80-22.92-1.791 230.231 290.731 255.221 279.42
MFA Mortgage Investments I.USD10.10-0.10-0.9810.0810.1410.0710.28
MGM Resorts InternationalUSD34.55-0.80-2.2534.4534.6034.3535.23
MICHAEL KORS HOLDINGS ORD37.92--37.9237.93
Micro Focus International .USD6.50-0.01-0.15--
MicroAlgo IncUSD8.88+0.11+1.258.868.988.579.07
Mid America Apartment Comm.USD142.15-1.94-1.35141.64144.00141.70144.00
Middlesex Water Ord ShsUSD53.92+0.03+0.0653.5163.7653.1654.25
Middlesex Water Ord Shs--
Miller Industries Ord ShsUSD39.73-1.39-3.3839.3250.7439.6840.81
Miller Industries Ord Shs--
Millrose Properties Ord Sh.USD34.62-0.22-0.6328.3537.9134.5935.02
Mind Medicine (MindMed) USD9.44-0.21-2.189.369.669.369.69
Mindset Pharma Ord ShsUSD0.74--0.540.75
Miniso Group Holding ADR R.USD24.73-0.57-2.2524.1024.9024.0824.74
Mirion Technologies Inc.USD22.74+0.69+3.1122.0822.7521.9122.75
Mirion Technologies Inc.--
MISSFRESH ADS REP 90 ORDUSD1.00+0.05+5.26--
Missfresh American Deposit.--
MITEK SYSTEMS ORDUSD10.24-0.22-2.109.1511.1110.2010.48
Mobileye Global Ord Shs Cl.USD13.61-0.50-3.5413.6013.7613.5614.11
Modine Manufacturing Ord S.USD149.61+2.76+1.88148.77174.05145.59150.69
ModivCare Ord ShsUSD0.43-0.15-25.230.510.52
Moelis & Co.USD74.6600-0.9900-1.3173.000076.410074.190075.7700
Mogo Ord ShsUSD1.92+0.08+4.351.781.921.811.92
Molina Healthcare Ord ShsUSD180.75-7.69-4.08182.11182.22180.38189.48
Molson Coors Brewing Ord S.USD48.42-0.72-1.4648.2548.5048.0648.79
Molson Coors Brewing Ord S.--
Momentus IncUSD1.25+0.09+7.761.171.241.141.25
Monday.com Ltd.USD191.95+0.15+0.08191.47192.33189.09192.86
Moneygram International In.USD10.99--10.9911.00
MONEYLION CL A ORDUSD85.95+0.25+0.29--
Monolithic Power Systems O.USD834.14-6.24-0.74834.00844.00830.00844.96
Monsanto Company127.95--127.95127.96
Montauk Renewables Ord ShsUSD2.02-0.08-3.811.942.102.002.09
Montauk Renewables Ord Shs--
Montrose Environmental Grp.29.79-0.21-0.7029.8132.8229.4430.28
MOODYS ORDUSD512.29-6.41-1.24506.16518.90511.59519.25
MoonLake Immunotherapeutic.USD52.62-1.68-3.0952.6658.0052.4554.97
Morgan StanleyUSD156.39-0.09-0.06155.51156.74155.62156.87
Morgan Stanley Direct Lend.USD17.7650-0.0950-0.5317.750019.430017.730017.9400
MOSAIC ORDUSD33.65-0.04-0.1033.4633.7033.4933.80
Motorola Solutions Inc. Ne.USD481.82-8.48-1.73478.25484.88481.29487.97
Motorsport Games Ord Shs C.USD2.83+0.03+1.012.643.202.822.94
MOTUS GI HOLDINGS ORDUSD0.17-0.09-34.40--
Motus GI Holdings Ord Shs--
Movado Group Ord ShsUSD19.78-0.13-0.6519.4822.7919.5019.89
MP Materials Ord Shs Class.USD63.59+0.56+0.8963.6563.7962.5764.17
MPLX Common UnitsUSD51.09+0.25+0.4950.0055.5750.7051.09
MRC Global Inc.USD14.42-0.42-2.8312.8116.3914.4214.89
MSC Industrial Ord Shs Cla.--
MSC Industrial Ord Shs Cla.USD91.35-0.95-1.0390.88110.5091.2092.19
MSCI Ord ShsUSD583.23-2.25-0.38581.76585.00576.34585.45
Mueller Inds Inc.USD98.97+0.10+0.1096.98101.0098.2199.93
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 CORPUSD25.82-0.01-0.0423.5526.7525.7726.56
Myers Industries Ord ShsUSD15.70-0.52-3.189.5820.0015.6916.32
MyMD PharmaceUSD3.17-0.10-3.063.053.17
MYT Netherlands Parent BV .USD7.64-0.21-2.61--
N-able IncUSD8.24-0.22-2.547.998.478.228.41
N-able Inc--
Nabors Industries Ord ShsUSD42.38-0.12-0.2838.3044.8041.9544.01
Nabriva Therapeutics Ord S.USD4.51-2.24-837.704.414.51
NACCO Industries Ord Shs C.USD39.80-1.33-3.2329.9549.3939.4040.55
Nano Nuclear Energy Ord Sh.USD33.06+0.10+0.3033.0033.3532.6033.50
NANOVIBRONIX ORD SUSD6.49+0.27+4.346.306.506.146.49
NanoViricides Ord ShsUSD1.45+0.02+1.051.311.601.411.46
National Beverage Ord ShsUSD39.18-1.17-2.9039.0039.9639.1440.65
National Fuel Gas Ord ShsUSD88.22+0.19+0.2287.7993.3187.8288.62
National Fuel Gas Ord Shs--
National Grid Plc71.61+0.54+0.7666.3278.6971.0871.63
National Health Investors .USD78.26-0.85-1.0777.8781.8078.0079.19
NATIONAL RETAIL PROPERTIES.USD43.03-0.26-0.6042.6743.4043.0243.35
National Storage Affiliate.USD31.93-0.46-1.4231.7532.7831.9132.45
NAUTILUS GRUOPUSD0.83+0.09+12.50--
Navient Corp.USD12.87-0.32-2.4312.4513.3512.8613.20
Navigator Holdings Ord ShsUSD16.54-0.02-0.1215.8016.9516.4416.65
Navigator Holdings Ord Shs--
Navios Maritime Ord Shs--
Navios Maritime Ord ShsUSD2.28-0.02-0.66--
NAVIOS MARITIME PARTNERS U.USD48.11+0.11+0.2347.7148.8447.9448.77
Navistar International Ord.USD--
Navitas Semiconductor Ord .USD6.17+0.09+1.486.186.216.136.51
NavSight Holdings Ord Shs .USD--
Neenah Ord ShsUSD31.92-1.55-4.63--
NEKTAR THERAPEUTICS ORDUSD48.68+1.48+3.1446.0148.6645.7948.84
Neogen Ord ShsUSD5.50-0.24-4.185.335.685.465.77
Neptune Wellness Solutions.--
Neptune Wellness Solutions.USD6.05-1.14-15.866.006.76
NerdWallet Ord Shs Class AUSD10.55-0.15-1.409.6412.4610.5110.73
Nerdy Ord Shs Class AUSD1.30-0.03-1.891.181.341.261.33
Net Lease Office Propertie.USD29.1000-0.0400-0.1428.540031.790028.910029.2000
Netcapital Ord ShsUSD2.34+0.16+7.342.312.402.162.54
NetSTREIT Ord ShsUSD20.03+0.25+1.2620.0220.06
NetSTREIT Ord ShsUSD18.25-0.01-0.0316.2021.7118.0918.31
NEUBASE THERAPEUTICS ORDUSD0.37-0.02-4.50--
Neuronetics Ord Shs--
Neuronetics Ord ShsUSD3.13-0.34-9.683.203.213.113.44
New Found Gold Ord ShsUSD2.08-0.06-2.582.052.262.032.18
NEW GOLD ORD (NGD)USD6.52-0.02-0.235.947.126.486.63
New Jersey Resources Ord S.USD44.05-0.10-43.9544.02
New Jersey Resources Ord S.USD47.21-0.20-0.4146.9551.6647.0347.40
New Mountain Finance Ord S.USD10.47-0.04-0.3810.4010.9010.4310.54
New Oriental Education & T.USD53.78-0.83-1.5153.5054.5753.0154.29
New Residential Investment.USD10.90-0.02-0.14--
New York Community Bancorp.USD10.57-0.93-8.09--
NEW YORK MORTGAGE REIT ORDUSD7.11-0.11-1.527.077.32
New York Times Co.USD58.94+0.40+0.6858.2559.5058.0658.95
Newegg Commerce Inc.--
Newegg Commerce Inc.USD43.98+6.21+16.4444.2545.0037.5048.15
NEWMONT MINING CORPUSD79.27-0.39-0.4878.8079.6978.7780.07
NEWSMAX IncorporationUSD12.78+0.32+2.5712.6912.9512.3912.85
Newtek Business Services O.USD11.53-0.18-1.5411.4911.7011.4711.69
Nexa Resources Ord ShsUSD4.99+0.12+2.364.718.164.835.20
Nexgen Energy Ord ShsUSD7.61-0.27-3.377.637.657.547.86
NexPoint Real Estate Finan.USD20.36--20.3520.40
NexPoint Real Estate Finan.USD15.31+0.05+0.3315.3417.0815.1215.37
Nexstar Media Group Inc.USD206.95+0.73+0.35194.84210.00203.46208.95
Nextdoor Holdings Inc.--
Nextdoor Holdings Inc.USD1.88+0.01+0.531.721.94
NEXTERA ENERGY ORDUSD71.66+0.34+0.4871.6072.2070.8172.49
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 AUSD66.70-0.80-1.1965.1667.0166.4268.07
NGL Energy Partners LP--
NGL Energy Partners LPUSD5.76-0.07-1.125.755.76
NGL Energy Partners LPUSD5.80-0.03-0.435.036.005.725.87
NICE LtdUSD142.81+0.17+0.12142.56142.80141.49143.50
Nielsen Holdings Ord ShsUSD27.99+0.02+0.05--
Nike Inc.USD73.02-1.31-1.7672.8073.0871.9374.28
Nine Energy Service Inc.USD--
Nine Energy Service Inc.USD0.70--0.140.650.730.680.72
Nio Inc. Class A (ADR)USD6.22+0.15+2.396.216.225.946.29
NISOURCE ORDUSD40.99-0.14-0.3440.4741.3740.7541.20
NLS Pharmaceutics Ltd.USD2.15+0.01+0.472.122.202.102.24
Noble Corporation RightUSD30.27-0.26-0.8530.0031.0330.1431.13
NOKIAUSD4.51-0.12-2.494.504.514.484.55
NOKIA--
Nomad Foods Ltd--
Nomad Foods LtdUSD14.13-0.10-0.7014.0214.6514.0114.23
NOMURA HOLDINGS ADR REPTG .USD7.52-0.04-0.466.798.187.467.56
NOMURA HOLDINGS ADR REPTG .--
NORDIC AMERICAN TANKERS OR.USD3.17-0.01-0.162.893.203.153.23
NORDSTROM ORDUSD24.67+0.03+0.12--
NORFOLK SOUTHRN CRP. (NSC)USD274.79+0.79+0.29272.28275.00273.76276.23
North American Constructio.USD13.66+0.17+1.2613.6714.9513.4913.77
Northern Genesis Acquisiti.16.17--16.1016.17
Northern Oil and Gas Ord S.--
Northern Oil and Gas Ord S.USD25.45-0.31-1.2024.8126.7725.4026.18
Northern Trust Ord ShsUSD129.42-0.06-0.05127.56131.33128.74130.44
NORTHROP GRUMMAN ORDUSD575.59-7.37-1.26575.18579.02575.18583.13
Northwest Natural Holding .USD47.50-0.11-0.2347.4647.52
Northwest Natural Holding .USD42.27+0.06+0.1442.3642.9642.0442.45
NORTHWESTERN ORDUSD57.14+0.04+0.0756.8958.5056.9657.44
NORWEGIAN CRUISE LINE HOLD.USD26.66-0.28-1.0426.5127.1226.6527.18
Norwood Financial Ord ShsUSD26.49-0.34-1.2723.0042.2426.2326.79
Norwood Financial Ord Shs--
Notable Labs Ord ShsUSD0.25-0.09-27.68--
NOV Ord ShsUSD12.90-0.34-2.5712.7313.1312.8713.41
NOVARTIS ADR REPSG 1 ORD--
NOVARTIS ADR REPSG 1 ORDUSD124.13-3.58-2.80123.30124.20123.47125.14
Novo Integrated Sciences I.USD0.15-0.02-13.87--
NOVO NORDISK ADR REPSG 1 O.USD54.92+0.62+1.1454.8554.9054.3355.20
NOVO NORDISK ADR REPSG 1 O.--
NRG ENERGY INCUSD164.87+6.95+4.40164.70165.80157.02165.82
NRG YIELD CL A ORD20.10--20.1020.15
NRG Yield Ord Shs Class A--
NRG Yield Ord Shs Class AUSD27.27+0.07+0.2625.0029.8827.0527.37
NU HOLDINGS CL A ORDUSD15.69+0.07+0.4215.6415.8015.5415.77
NU SKIN ENTERPRISES CL A O.USD12.05+0.35+2.9911.6712.2011.5012.10
Nucor Ord ShsUSD141.37-2.39-1.66140.00143.05141.26143.58
Nurix Therapeutics Ord ShsUSD9.04-0.16-1.748.789.408.869.23
Nurix Therapeutics Ord Shs--
Nuscale Power Corp.--
Nuscale Power Corp.USD36.32+1.14+3.2436.2336.2834.7336.53
Nutrien Ord ShsUSD56.96-0.16-0.2856.6960.2656.8057.42
NUVEEN FLOATG RATE INCM OP.USD7.88+0.08+1.03--
NUWELLIS ORDUSD1.88+0.05+2.731.851.91
NVR Ord ShsUSD8 415.74-117.24-1.378 350.009 299.478 377.638 544.39
O I Glass Ord ShsUSD12.93-0.30-2.2312.5413.3312.8813.16
O I Glass Ord Shs--
OAKTREE SPECIALTY LENDING .USD13.79-0.06-0.4313.7613.8813.7613.87
Obsidian Energy LtdUSD6.01-0.03-0.505.406.636.006.15
OCCIDENTAL PETROLEUM CORPUSD45.66-0.36-0.7845.6745.7445.6646.55
Occidental Petroleum Corp..--
Occidental Petroleum Corp..USD23.96-0.28-1.1621.0427.1023.8924.60
Oceaneering International .USD24.24-0.52-2.1023.7424.8324.2424.77
OceanFirst Financial Ord S.--
OceanFirst Financial Ord S.USD18.12-0.16-0.8810.5026.5117.9218.31
Ocuphire Pharma Ord ShsUSD1.17-0.16-12.03--
Oddity Tech Ord Shs Class .USD62.82-0.18-0.2960.0070.4262.1263.59
OGE Energy Ord Shs--
OGE Energy Ord ShsUSD44.48+0.28+0.6343.8945.1544.1344.63
OIL STATES INTL ORDUSD5.62-0.14-2.355.455.785.595.74
Oklo Ord Shs Class AUSD82.66+2.69+3.3682.0282.4478.6783.00
Old Republic International.USD40.27-0.31-0.7540.1440.9040.2640.68
Olema Pharmaceuticals Ord .USD7.77-0.23-2.887.778.087.758.20
Olin AktieUSD26.39-0.54-2.0125.4528.5126.3427.10
Olin AktieUSD--
Olympic Steel Ord ShsUSD32.87-0.93-2.7529.8537.1632.7133.45
OMEGA HEALTHCARE REITUSD42.48-0.03-0.0642.4042.8342.3842.66
Omnicell Ord ShsUSD31.83-1.45-4.3631.5433.4631.7333.25
Omnicom Group Ord ShsUSD77.16-0.68-0.8776.9378.2375.6577.95
On Holding Ord Shs Class AUSD42.89-0.41-0.9542.8543.6242.8443.41
ON24 Ord Shs--
ON24 Ord ShsUSD5.47-0.09-1.625.315.635.475.55
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.USD6.56+0.14+2.186.486.496.206.72
ONE Gas Ord Shs--
ONE Gas Ord ShsUSD75.79-0.16-0.2130.3285.7275.5776.22
One Liberty Properties Inc.USD22.89-0.33-1.4122.6925.5422.8223.08
One Liberty Properties Inc.USD--
ONECONNECT FINANC TCH ADR .USD7.25-0.01-0.147.127.357.197.36
OneConnect Financial Techn.--
OneMain Holdings Inc.USD60.58-1.18-1.9160.1665.0060.5361.62
OneMain Holdings Inc.USD--
ONEOK ORDUSD73.07-0.24-0.3272.7873.9873.0573.87
OneWater Marine Inc.USD15.96-0.59-3.5715.9018.8615.8916.53
OPAL Fuels Ord Shs Class AUSD2.12-0.10-4.501.942.462.122.23
Open Lending Ord Shs Class.USD2.13-0.07-3.182.072.192.112.20
OPEN TEXT ORDUSD35.68+0.43+1.2235.1736.0035.1235.85
OPKO HEALTH ORDUSD1.40-0.03-2.101.381.421.401.43
OppFi Inc.USD10.99+0.53+5.0210.9711.0010.3411.05
OptimizeRx Ord Shs--
OptimizeRx Ord ShsUSD17.33-1.50-7.9715.8619.3517.2918.78
OR Royalties Ord ShsUSD35.96+0.07+0.2036.0139.3435.7136.20
Oracle Inc.USD292.15-15.71-5.10291.47291.57291.75307.97
ORAGENICS ORDUSD1.24+0.09+7.391.131.261.101.25
ORAMED PHARMACEUTICALS ORDUSD2.5-+0.402.52.5
OrangeUSD11.16+0.05+0.41--
ORCHID ISLAND CAPITAL ORDUSD7.08+0.01+0.147.057.117.057.10
Organon & CompanyUSD10.66-0.02-0.149.7010.7710.5010.72
Origin Materials Ord Shs C.USD0.56+0.02+3.960.570.580.540.56
Orion Office REIT IncUSD2.97+0.03+1.022.903.062.902.99
Orion Office REIT IncUSD--
Orion Ord ShsUSD9.27-1.07-10.359.2510.659.2410.04
Orla MiningUSD11.5450+0.0950+0.8311.180012.370011.400011.7100
ORMAT TECHNOLOGIES INDEXUSD91.46-0.46-0.5089.6992.7190.9991.98
Oscar Health Ord Shs Class.USD19.33-0.10-0.5119.2419.2918.8319.63
OSHKOSH ORDUSD136.98-1.71-1.23136.27151.97136.83139.51
Osisko Develop CorpUSD3.09-0.04-1.282.723.243.083.19
Osisko Develop CorpUSD4.32-0.04-0.944.204.34
Osprey Technology Acquisit.--
Osprey Technology Acquisit.--
Otis Worldwide Ord ShsUSD89.07-0.31-0.3588.5489.8088.4089.74
Ouster Inc.USD28.95-1.78-5.7928.8329.1227.4630.28
Ouster Inc.USD--
Owens & Minor Ord ShsUSD5.33-0.14-2.565.125.545.255.50
Owens CorningUSD152.32-5.37-3.41151.53168.68152.27156.99
Owens CorningUSD--
Owl Rock Capital Corp.USD13.46-0.04-0.30--
Owl Rock Capital Corp.USD--
OWLET CL A ORDUSD6.92-0.14-1.986.708.006.817.15
Owlet Ord Shs Class AUSD1.68+0.02+1.201.671.69
Oxbridge Re Holdings Ord S.USD2.43+0.13+5.652.302.552.272.45
Oxford Lane Capital Ord Sh.USD17.69-0.03-0.1717.6817.7617.6117.77
Pacific Coast Oil UnitsUSD1.72-0.08-4.191.711.72
Pacira BioSciences Ord ShsUSD27.12+0.09+0.3321.3331.4926.6027.46
PACKAGING CORP OF AMERICA .USD215.10-1.93-0.89214.44219.23214.91216.85
PacWest Bancorp Ord Shs--
PacWest Bancorp Ord ShsUSD7.54-0.21-2.71--
Pagaya Technologies Ord Sh.USD39.66+1.53+4.0139.7540.0038.0540.13
PagerDuty Inc.USD16.45-0.14-0.8116.1716.4316.1316.68
PagSeguro Digital Ord Shs .USD9.55+0.07+0.699.319.559.459.64
PainReform Ord Shs--
PainReform Ord ShsUSD1.42-0.02-1.391.391.441.391.44
Palantir Technologies Ord .USD171.43+7.07+4.30170.93170.95164.01171.53
Palatin Technologies Inc.USD0.10-0.07-42.47--
PALATIN TECHNOLOGIES ORD--
PALO ALTO NETWORKS ORDUSD196.29-2.04-1.03196.16196.55196.16199.95
Palomar Holdings Ord ShsUSD116.84-2.06-1.73116.43134.22116.76119.23
Pandora Media Inc.8.38--8.398.40
Papa Johns International O.USD50.41+0.36+0.7250.4250.9949.3550.44
Par Pacific Holdings Inc.USD32.81-0.93-2.7631.9235.7632.6533.97
Par Pacific Holdings Inc.--
Park Aerospace Ord ShsUSD11.60+0.09+0.7811.5611.60
Park Aerospace Ord ShsUSD18.70-0.42-2.2011.4623.2118.6919.22
PARK HOTELS RESORTS ORDUSD11.95-0.06-0.4611.7812.1811.8812.09
PARKER HANNIFIN ORDUSD759.03-10.64-1.38757.20772.45758.29768.63
Parsons Corp.USD76.6000+0.5000+0.6676.170084.660075.950076.9200
Party City Holdco Ord Shs--
Party City Holdco Ord ShsUSD0.38+0.03+8.20--
PATRICK INDUSTRIES ORDUSD110.37-3.44-3.02109.73112.05110.00113.62
PATTERSON UTI ENERGY ORDUSD5.54-0.02-0.365.495.655.505.70
Paycom Software AktieUSD222.71-3.66-1.62221.91226.51221.98226.68
Paylocity Holding Ord ShsUSD169.68-2.25-1.31169.00200.00169.48172.21
Paymentus Holdings Ord Shs.USD11.63+0.03+0.2611.5511.65
Paymentus Holdings Ord Shs.USD32.75-0.15-0.4632.7536.8932.7533.46
Payoneer Global Inc.USD6.50-0.14-2.116.486.636.476.63
Paysafe LtdUSD14.06-0.34-2.3612.8116.0014.0214.45
Paysign Ord ShsUSD5.53+0.21+3.955.315.595.245.56
PBF ENERGY CL A ORDUSD27.45-1.20-4.1926.6528.2727.3329.09
PDS Biotechnology Corp.USD1.16-0.02-1.691.171.201.151.20
Peabody Energy Ord ShsUSD18.41-0.13-0.6718.3018.4918.2018.55
Peabody Energy Ord Shs--
Pedevco Corp.USD0.60--0.320.540.670.590.62
PEMBINA PIPELINE ORDUSD39.25+0.23+0.5838.9040.2938.9739.33
PEMBINA PIPELINE ORDUSD--
PENN NATIONAL GAMING ORDUSD19.61-0.42-2.1019.5020.0219.4519.95
PennantPark Floating Rate .USD--
PennantPark Floating Rate .USD10.18-0.04-0.3410.1211.1110.1210.23
Pennsylvania Real Estate I.--
Pennsylvania Real Estate I.USD2.45+0.05+2.08--
PENNYMAC MORTGAGE INVESTME.USD12.27-0.10-0.7712.2012.4412.2212.36
PENNYMAC MORTGAGE INVESTME.USD--
Pentair Ord ShsUSD110.97-1.62-1.44110.36113.24110.86112.52
Pepsico Inc.118.61+0.56+0.47118.63118.64
Perfect Ord Shs Class AUSD2.070+0.150+7.811.9602.3301.9502.080
Performance Food Group Ord.--
Performance Food Group Ord.USD105.88-0.37-0.35105.32108.42105.88106.93
Perion Network Ord ShsUSD9.29-0.09-0.969.119.369.239.44
Permian Basin Royalty Unit.USD17.71-0.31-1.7217.7417.8417.6118.24
Permian Resources Corporat.USD13.6900-0.2600-1.8613.690013.930013.680014.1050
Perpetua Resources Ord ShsUSD17.32+0.11+0.6417.0717.3016.8917.54
Perrigo Ord ShsUSD22.27-0.28-1.2422.0225.0022.2122.58
Pershing Square Tontine Ho.--
Pershing Square Tontine Ho.USD20.17+0.04+0.20--
Personalis Ord ShsUSD5.85-0.25-4.105.625.945.686.06
Perspective Therapeutics I.USD3.485+0.105+3.113.2603.7803.2703.490
PetIQ Ord Shs Class AUSD30.98-0.01-0.0330.9831.00
Petrobras - Petroleo Brasi.USD12.63-0.04-0.2812.6212.6512.6112.86
PETROCHINA CO LTDUSD46.78-0.31-0.66--
PETROLEO BRASILEIRO ADR RE.USD11.66-0.01-0.0411.6511.7411.6411.83
Pfizer Inc.USD23.88-0.98-3.9423.9423.9923.8424.84
PG&E Ord ShsUSD15.44-0.29-1.8415.2715.8315.3715.86
Philip Morris Internationa.USD166.12-1.79-1.06165.59168.17165.10168.80
PHILLIPS 66 ORDUSD130.80-1.72-1.30121.00130.78130.69133.30
Phillips Edison and Compan.USD35.60-0.36-1.0035.6336.1035.3836.00
Phinia Ord ShsUSD58.20-1.33-2.2356.6365.1358.1859.88
Phoenix Motor Ord ShsUSD0.23-0.04-14.85--
VIDEÓ

Drága FORINT! - Mi lesz veled EZEK UTÁN?

2025. szeptember 12.
ELEMZÉS

Álmokat kerget az amerikai részvénypiac

A részvénypiacok értékeltségét többféle...

2025. szeptember 12.
AGRÁR SAROK

Kínai csapás az EU sertésszektorára

Az EU számára ez az új teher a kínai export versenyképtelenné válását jelenti. A vizsgálatban együttműködő vállalatok, köztük a spanyol, a dán és...

2025. szeptember 8.
ELEMZÉS

NICE: Vannak még olcsó technológiai részvények

A NICE egy Izraelben alapított, amerikai tőzsdén jegyzett technológiai...

2025. szeptember 12.
SZTORI

Egy újabb évet csúszik a fellendülés

Nyeste Orsolya és Nagy János, az Erste elemzőinek negyedéves makrogazdasági összefoglalója...

2025. szeptember 11.
Online számlanyitás
TOP INDEX BÉT DEVIZA CERTI ETF
Új watchlist

TermékUtolsó árVált.%Deviza 
EURHUF392.25+0.71HUF
USDHUF333.09-0.02HUF
OTP29 200-1.35HUF
MOL2 850-1.99HUF
ERSTE BANK AG82.80-0.12EUR
BUX101 199.84-1.06HUF
DAX23 698.15-0.02EUR

TermékUtolsó árVált.%Deviza 
BUX101 199.84-1.06HUF
DAX23 698.15-0.02EUR
ATX4 647.99+0.06EUR

TermékUtolsó árVált.%Deviza 
OTP29 200-1.35HUF
MOL2 850-1.99HUF
RICHTER10 180+0.20HUF
MTELEKOM1 868-0.43HUF
RABA2 290+20.53HUF
ANY7 320-2.92HUF

TermékUtolsó árVált.%Deviza 
EURHUF392.25+0.71HUF
CHFHUF418.22-0.27HUF
USDHUF333.09-0.02HUF
EURUSD1.1731-0.03USD
EURCHF0.9349+0.12CHF
EURGBP0.8657+0.10GBP

TermékUtolsó árVált.%Deviza 
EBCBKTS33105+20.69
EBHENHUBS92279+17.23
EBSILVTL0402 671+13.71
EBSILVTS0311055-27.39
EBCBKTL5870-22.22
EBOTPTL1075 954-19.29HUF

TermékUtolsó árVált.%Deviza 
iShares Core S&P 500 UCITS.600.54+0.18EUR
ISHARES CORE MSCI WORLD UC.106.50+0.06EUR
Vanguard FTSE All-World UC.138.34+0.03EUR
BTCetc Bitcoin Exchange Tr.88.30+0.60EUR
iShares NASDAQ 100 UCITS E.1 177.60+0.43EUR

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

Gyorsabb kamatvágásokat vár a Morgan Stanley

Az amerikai bank vezető elemzője arról írt, hogy az eddiginél gyorsabb ütemű lazításra számít a Fed részéről. A jegybank...

2025. szeptember 12.

Eljött a kisebb tőzsdei cégek ideje?

Július vége óta közel 10%-ot emelkedett a kisebb piaci...

2025. szeptember 12.

Újabb kereskedelmi tárgyalásokra készül az USA

A hírek szerint jövő héten He Lifeng kínai...

2025. szeptember 12.

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

Bebukott

Tegnap az infláció a várakozásoknak megfelelően alakult az USA-ban. Azaz a fő mutatószám 2,7-ről 2,9 százalékra emelkedett, míg a maginfláció...

2025. szeptember 12.
PODCAST

Nagyon vegyes az inflációs kép Magyarországon, kivárásra játszik az EKB

A legfrissebb magyar inflációs adat nem okozott semmilyen meglepetést: se pozitívat, se negatívat. Teljesen megegyezett az elemzői konszenzussal...

2025. szeptember 11.
SZTORI

A várakozásoknak megfelelően

Az augusztusi inflációs adatokat tette ma reggel közzé a KSH. A...

2025. szeptember 9.

Chart

CHART

S&P 500: Erőre kapott

Némi oldalazást követően a 20 napos mozgóátlagról elrugaszkodva felfelé vette az irányt az...

2025. szeptember 12.
CHART

Nasdaq: Új hónap, új csúcs

Nem kellett sokat várni, augusztus után szeptemberben is új történelmi csúcsra emelkedett a Nasdaq. A...

2025. szeptember 12.
CHART

DAX: Nem sikerült az emelkedés

Jól kezdte a hetet a DAX, de nem tartott ki a lendület, és csak az oldalazás jött össze az elmúlt...

2025. szeptember 12.

EURHUF: Túlerősödött

CHART

Hónapok óta egy csökkenő trendcsatornában mozog az EURHUF kurzusa, melynek alsó élét...

2025. szeptember 10.
CHART

EURUSD: Holnap jönnek az izgalmak

Holnap kamatdöntő ülést tart az EKB, a tengerentúlon pedig az inflációs adatra figyelnek majd a befektetők....

2025. szeptember 10.
CHART

USDHUF: Lokális mélypontot ütött

Az USDHUF árfolyama az EURHUF keresztárfolyammal párhuzamosan emelkedhet a következő időszakban. Az elmúlt...

2025. szeptember 10.

Videó

VIDEÓ

Az EZÜST is szépen csillog, sőt... - Izgalmas BEFEKTETÉSI LEHETŐSÉGEK egy felfutó piacon

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

2025. szeptember 5.
VIDEÓ

KRIPTO kisokos - Így lehet kriptobefektetésed az ERSTÉVEL

Mik azok a kriptoeszközök, és milyen kripto befektetési lehetőségeket kínál az Erste? Tóth...

2025. augusztus 28.
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.

Sztori

SZTORI

Kellemes meglepetés az iparban

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

2025. szeptember 5.
SZTORI

Gyengén kezdte a harmadik negyedévet a fogyasztás

A KSH ma reggel tette közzé a kiskereskedelmi forgalom júliusi adatait....

2025. szeptember 4.
SZTORI

Meglepően jó vállalati eredmények segítették új csúcsra az amerikai tőzsdéket

A tengerentúli tőzsdék folyamatosan újabb és újabb csúcsokra emelkedtek az elmúlt hetekben,...

2025. szeptember 2.

Elemzés

ELEMZÉS

Egy magyar részvénnyel kevesebb a régiós indexben

Nem kedvezett a régiós CECE index felülvizsgálata a magyar...

2025. szeptember 4.
ELEMZÉS

Évtizedes mélyponton vannak a nyersanyagok a részvényárazáshoz képest

Mennyire drágák a nyersanyagok a részvényekhez képest? A lenti ábra a S&P GSCI Total Return...

2025. szeptember 1.
ELEMZÉS

Béketrade újratöltve

A közelgő orosz-amerikai elnöki csúcstalálkozót megelőzően...

2025. augusztus 13.

Podcast

PODCAST

Orosz-kínai gigamegállapodás alakítja az energiapiacot – a magyar GDP alig-alig növekszik

Oroszország plusz 6 milliárd köbméter földgázt tud majd szállítani Kínának. Ez nem számottevő, és még az sem tisztázott, hogy az újabb, Kína felé...

2025. szeptember 3.
PODCAST

Maradt a 6,5 százalékos kamat – a MOL orosz olajfüggősége egyre kockázatosabb

Nem változtatott a jegybanki alapkamat 6,5 százalékos szintjén a Magyar Nemzeti Bank Monetáris Tanácsa. Varga Mihály jegybankelnök azt mondta,...

2025. augusztus 28.
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.

Agrár sarok

AGRÁR SAROK

Lengyel kukorica-forradalom

Mint általában minden változásnak, így a klímaváltozásnak is vannak nyertesei. Ezek közé tartozik egyelőre Lengyelország, aki egyre komolyabb...

2025. szeptember 2.
AGRÁR SAROK

Kína és Brazília szövetsége átrendezi az agrárpiacokat (is)

Az elmúlt két évtizedben Kína Brazília legnagyobb mezőgazdasági kereskedelmi partnerévé vált, Brazília teljes mezőgazdasági exportjának...

2025. augusztus 25.
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.

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