17.10.2021 19:15:21
NASDAQ OTHER FINANCE
12129.43
USD
137.0632
1.14%
15.10.2021 23:15
 
Chart
Kursdaten
Kurs 12129.43 Eröffnung 12081.44
Diff. absolut 137.06 Tages-Hoch 12151.13
Diff. % 1.14 % Tages-Tief 12061.65
Volumen 397210 Umsatz -
Schlusskurs vom 14.10.2021 11992.37 Volatilität in % -
Börse Letzter Handel 15.10.2021 / 23:15
Währung USD Aktualisierungsstand 17.10.2021 / 19:15
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 13.55% 12180.9 10445.4
1 Woche 3.64% 12151.1 11658.2
1 Monat 2.72% 12151.1 11455.0
3 Monate 4.84% 12164.5 11303.3
6 Monate 3.78% 12164.5 11084.6
1 Jahr 21.55% 12180.9 9108.2
3 Jahre 56.63% 12180.9 5952.8
31.16
26.51
13.48
1.13
13.55
11.75
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":31.16,"chartHeight":25.165476347417,"year":2019,"ID_NOTATION":"1338957"},"2020":{"performance":13.48,"chartHeight":21.946147945431,"year":2020,"ID_NOTATION":"1338957"},"2021":{"performance":13.55,"chartHeight":21.973143523649,"year":2021,"ID_NOTATION":"1338957"}}
{"2019":{"performance":26.51,"chartHeight":25.165476347417,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.0254981416979,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":11.75,"chartHeight":21.230250920863,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.165476347417,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.149073403051,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":17.74,"chartHeight":23.377458010766,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":24.900326546387,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.432993233939,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":15.32,"chartHeight":22.613042162592,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.590786992046,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.470637041237,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":5.92,"chartHeight":17.657294078009,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.165476347417,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.165173230386,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":13.62,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) 17.10.2021 19:15:20
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
10X CAP.VEN.A DL-,00 9.74 -0.10% -0.01 166623 9.80 9.73 9.81 1000 9.71 9.75 100 -0.10% 0.00%
26 CAPITAL ACQ. ADL- 9.83 0.51% 0.05 5905131 9.82 9.82 9.87 100 9.83 9.88 14000 0.61% 0.00%
360 DIGITECH INC.SP. 20.48 -2.10% -0.44 1236403 21.00 20.20 21.09 200 20.25 20.51 1000 -3.62% 73.71%
5:01 ACQ.C. CL.A DL- 9.78 -0.10% -0.01 5965 9.78 9.78 9.82 1000 9.72 11.46 200 -0.20% -3.83%
7GC CO. HLD.CL.ADL-, 9.78 0.10% 0.01 1422 9.75 9.75 9.78 500 9.69 9.78 24700 0.10% 0.00%
890 5TH AVN.PRTN.A - 9.96 0.00% 0.00 25475 9.96 9.95 9.97 100 9.95 9.97 500 0.00% 0.00%
9F Inc. A 1.65 1.85% 0.03 100045 1.60 1.60 1.65 100 1.61 1.66 300 -5.71% 58.65%
ABG ACQ.CORP.I A DL- 9.73 -0.15% -0.01 209 9.73 9.73 9.73 900 9.68 9.78 100 0.00% 0.00%
ABRI SPAC 9.79 - - - - - - 2500 9.80 9.81 5000 0.00% 0.00%
ACE CONV.ACQ. A DL-, 9.92 -0.10% -0.01 281944 9.94 9.92 9.95 14800 9.91 9.94 1100 -0.10% -2.94%
ACE GLB.BUS.ACQ. DL- 10.05 - - - - - - 1000 10.03 10.17 4600 -0.48% 0.00%
ADVISORSHS TR-VICE E 33.54 -1.26% -0.43 115 33.54 33.54 33.54 100 27.38 33.89 100 0.81% 9.27%
AEQUI ACQ. CL.A DL-, 9.79 0.41% 0.04 917 9.74 9.74 9.79 75100 9.74 9.79 400 0.00% 0.00%
AF ACQ. CL.A DL-,000 9.75 - - - - - - 5000 9.69 9.75 25000 0.00% 0.00%
AFC GAMMA INC. DL -, 24.14 1.77% 0.42 128595 24.12 23.75 24.34 100 24.13 24.16 800 7.29% 0.00%
AGBA ACQUISITION DL- 10.94 0.09% 0.01 54773 10.92 10.92 10.96 100 10.92 10.95 800 0.46% 3.80%
AGILE GROWTH A DL-,0 9.72 - - - - - - 1000 9.63 9.75 1000 0.00% 0.00%
AGNC Investment 16.22 0.19% 0.03 5049756 16.23 16.22 16.36 100 16.23 16.27 800 0.62% 3.97%
AGRICO ACQ.CORP.A -, 10.03 0.25% 0.03 99928 10.03 10.03 10.03 5000 10.02 10.05 5000 0.25% 0.00%
ALBERTON ACQUSITION 11.47 0.04% 0.01 19453 11.46 11.44 11.49 12500 11.47 11.49 3600 0.44% 0.53%
ALERUS FINANCIAL COR 31.32 -0.82% -0.26 31608 32.29 31.28 33.35 100 31.38 32.48 100 2.02% 14.43%
ALK GLOBAL ACQ.A DL- 9.75 -2.40% -0.24 59363 9.85 9.71 9.85 300 9.70 14.90 100 -2.30% 0.00%
ALPHA CAP.ACQ.A DL-, 9.70 - - - - - - 9100 9.70 9.73 200 -0.51% 0.00%
ALPHA HE.A.III A DL- 9.71 0.15% 0.01 519 9.71 9.71 9.71 800 9.67 9.75 500 0.00% 0.00%
ALPHA PART.TEC. A DL 9.74 - - - - - - 500 9.67 9.75 1000 0.00% 0.00%
ALPHA TEKNOVA DL-,00 23.10 -5.13% -1.25 37653 25.21 22.52 25.98 100 17.70 23.10 100 -7.86% 0.00%
Alset EHome Internat 2.01 -3.37% -0.07 2006598 2.13 1.99 2.16 2400 2.01 2.03 1000 1.52% -66.39%
ALTIMETER GRWTH.A -, 10.95 3.89% 0.41 7721364 10.65 10.57 11.23 500 10.71 10.74 200 8.52% -14.85%
Altisource Ptf Solns 13.72 -5.38% -0.78 96996 14.50 13.71 14.52 1800 13.70 14.10 600 -3.65% 6.52%
ALTITUDE ACQ. A DL-, 9.85 -0.40% -0.04 65516 9.88 9.85 9.89 5100 9.88 9.92 100 -0.20% 0.00%
AMCI ACQ.CORP.II A - 9.70 - - - - - - 800 9.66 9.72 400 0.00% 0.00%
AMER.FI.MULTIFAM.INV 6.39 2.90% 0.18 222115 6.23 6.23 6.45 100 6.25 6.39 500 4.93% 50.35%
AMER.ACQ.OPP.I.A DL- 9.99 - - - - - - 4600 9.88 10.24 600 0.00% 0.00%
AMERN FINANCE TRUST 8.50 0.24% 0.02 1048114 8.60 8.49 8.67 100 8.54 8.78 100 2.16% 14.40%
ANZU SPEC.ACQ.I ADL- 9.74 - - - - - - 1000 9.63 10.50 1700 0.31% 0.00%
ARBE ROBOTICS IS -,0 8.46 1.20% 0.10 93622 8.62 8.25 8.84 100 8.20 8.56 500 4.44% -16.57%
ARCL.CL.TRNS.II ADL- 9.72 -0.45% -0.04 2658 9.76 9.72 9.76 100 1.45 9.94 100 -0.21% 0.00%
ARIES I ACQ.A DL-,00 9.94 0.20% 0.02 5401 9.93 9.92 9.94 4200 9.92 9.96 2800 0.00% 0.00%
ARROWR.ACQ.CL.A DL-, 9.72 -0.21% -0.02 25039 9.72 9.72 9.72 1000 9.66 10.50 300 0.21% 0.00%
ARTISAN ACQ.CORP.A - 9.87 0.10% 0.01 53097 9.88 9.85 9.88 1000 9.80 10.02 400 0.20% 0.00%
ARYA SC.ACQ.IV A DL- 9.99 0.40% 0.04 9239 9.93 9.92 9.99 2900 9.95 10.00 2000 -0.20% 0.00%
ARYA SC.ACQ.V A DL-, 9.80 0.00% 0.00 775 9.80 9.80 9.80 600 9.72 9.80 500 -0.31% 0.00%
Assure Holdings 7.00 -2.57% -0.18 9853 7.00 7.00 7.19 100 6.80 7.00 5000 -5.41% 35.92%
ASTREA ACQ.CL.A DL-, 9.89 - - - - - - 1000 9.80 9.94 1000 0.00% 0.00%
ATHLON ACQ. CL.A DL- 9.75 0.10% 0.01 2351 9.72 9.72 9.75 1000 9.65 9.80 300 -0.20% 0.00%
ATL.COAST.ACQ.A DL-, 9.74 - - - - - - 3000 9.70 9.77 200 0.00% 0.00%
AURORA ACQ.CORP. A - 9.98 0.01% 0.00 10436 9.99 9.95 9.99 900 9.91 10.05 1000 0.44% 0.00%
AUTH.EQ.ACQ.CL.A DL- 9.75 0.05% 0.01 11873 9.74 9.70 9.75 1000 9.65 9.80 300 0.31% 0.00%
AVALON GLOBOCARE DL- 0.99 -1.98% -0.02 229384 1.01 0.97 1.02 300 0.98 1.02 100 7.62% -11.61%
AVISTA PUB.ACQ.II A- 9.97 0.30% 0.03 190597 9.94 9.94 9.98 300 9.94 9.97 1200 0.20% 0.00%
AXOE INFR 9.74 - - - - - - 1000 9.70 10.72 100 0.00% 0.00%
B. RILEY FINANCIAL I 61.76 1.71% 1.04 194893 61.83 60.81 62.67 7300 61.76 61.84 200 3.71% 39.67%
B.RILEY PMC 250 A DL 9.70 -0.31% -0.03 31111 9.75 9.70 9.75 800 9.42 9.72 300 -0.31% 0.00%
B.RIL.PRINC.150 MRG. 9.71 -0.21% -0.02 9618 9.70 9.69 9.72 700 9.70 9.71 100 -0.51% 0.00%
BCLS ACQ. CL.A DL-,0 9.93 -0.06% -0.01 7080 9.94 9.93 9.94 100 9.93 9.94 800 -0.07% -10.82%
BELONG ACQUISI.A DL- 9.70 -0.10% -0.01 1635 9.70 9.70 9.70 24200 9.70 9.74 200 -0.21% 0.00%
BENESSER C.CL.A DL-, 10.08 0.00% 0.00 10904 10.12 10.08 10.12 500 10.09 10.50 1000 0.10% 0.00%
BETTER WO.ACQ. A DL- 10.08 0.00% 0.00 14112 10.10 10.08 10.10 1000 9.80 10.30 1000 0.00% -0.69%
BGC Partners 5.53 -0.36% -0.02 3041135 5.63 5.52 5.64 100 5.32 5.58 100 1.47% 38.25%
BIG CYPRESS ACQ. DL- 10.10 0.00% 0.00 333418 10.10 10.06 10.11 100 10.05 10.10 500 0.25% 0.00%
BIG SKY GRW.PRT. A - 9.78 0.31% 0.03 80616 9.67 9.67 9.78 1000 9.72 9.80 1100 0.00% 0.00%
BILANDER ACQ.A DL-,0 9.73 - - - - - - 2100 9.68 9.75 10000 0.00% 0.00%
BIOTECH ACQ.CL.A DL- 9.78 0.00% 0.00 94351 9.78 9.77 9.78 100 9.77 9.78 5700 0.20% 0.00%
Blucora 16.62 -1.01% -0.17 282363 17.00 16.60 17.13 300 14.50 20.00 100 3.04% 4.46%
BLUE SAFA 9.94 0.10% 0.01 26600 9.94 9.94 9.96 5000 9.93 9.96 5000 0.40% 0.00%
BLUE WHALE ACQ.I A - 9.80 -1.51% -0.15 4567 9.75 9.75 9.98 400 9.71 10.75 100 0.00% 0.00%
BOGOTA FINL CORP. DL 10.33 -1.05% -0.11 7266 10.30 10.21 10.33 100 9.85 14177.76 100 0.00% 15.94%
BOWX ACQ. CL.A DL-,0 10.05 2.13% 0.21 802642 9.86 9.86 10.20 200 10.03 10.05 200 0.70% -2.05%
BREEZE HLDGS ACQ.DL- 10.11 -0.14% -0.01 489 10.13 10.11 10.13 500 10.01 10.14 1200 0.00% -0.39%
BriaCell Therapeutic 8.19 5.41% 0.42 747938 7.85 7.80 8.27 300 8.15 8.16 400 13.12% 96.40%
BRIDGETOWN 2 HLD.A - 9.95 0.20% 0.02 55294 9.91 9.91 9.96 100 9.80 9.99 100 0.30% 0.00%
BRIDGETOWN HLD. ADL- 9.81 -0.20% -0.02 715750 9.81 9.81 9.83 300 9.80 9.82 300 0.00% -36.63%
BRIGHT LIGH.ACQ.A -, 9.74 -0.10% -0.01 29100 9.73 9.73 9.74 8000 9.72 9.76 96100 0.10% 0.00%
BRILLIANT ACQUISIT.C 10.14 - - - - - - 22900 10.14 10.15 900 0.00% 0.00%
BROADSCALE ACQ.A DL- 9.74 -0.20% -0.02 786 9.73 9.73 9.74 500 9.73 9.75 400 -0.10% 0.00%
BROOKL. CAP.ACQ. DL- 9.94 0.20% 0.02 5918 9.92 9.92 9.95 3000 9.75 10.00 900 -0.20% 0.00%
BTCS Inc. 5.91 9.44% 0.51 422429 5.50 5.32 6.15 1000 6.00 6.83 100 7.07% 211.05%
BULL HORN HOLDINGS C 9.96 0.05% 0.01 201 9.97 9.96 9.97 100 0.18 10.09 200 0.05% -2.21%
BURGUNDY TECH.ACQ.A- 9.95 0.05% 0.01 296543 9.93 9.93 9.97 300 9.89 9.98 400 0.00% -4.42%
BYTE ACQ. CL.A DL-,0 9.71 - - - - - - 6000 9.69 9.72 400 0.00% 0.00%
CAPITAL STHWEST CORP 27.43 0.62% 0.17 89489 27.35 27.20 27.64 100 27.00 27.72 200 4.30% 54.54%
CARETRUST REIT DL-,0 21.30 1.28% 0.27 554807 21.27 21.18 21.41 100 20.60 21.79 300 4.26% -3.97%
Carlyle Group 51.45 0.31% 0.16 1016162 51.96 51.32 52.03 200 49.10 53.00 200 4.11% 63.65%
CARN. TECH.ACQ. ADL- 9.80 0.41% 0.04 3538 9.74 9.74 9.80 1000 9.68 10.15 200 0.20% 0.00%
CARTESIAN GRW.CL.A - 9.94 0.20% 0.02 106847 9.92 9.89 9.95 2000 9.80 10.00 1200 0.61% 0.00%
CATALYST BANCORP DL- 13.89 1.39% 0.19 101319 13.89 13.70 13.89 300 13.85 14.26 100 0.00% 0.00%
CATALYST PARTN.ACQ.- 9.70 -0.72% -0.07 1763 9.77 9.70 9.77 1000 9.70 9.76 300 -0.51% 0.00%
CENAQ ENER.CL.A DL-, 9.89 0.20% 0.02 538700 9.87 9.85 9.89 500 9.73 9.90 1500 0.20% 0.00%
CF ACQUISITION IV CL 9.78 0.31% 0.03 8166 9.78 9.75 9.78 700 9.49 9.78 2500 0.20% 0.00%
CF ACQUISITION V CL. 9.91 0.00% 0.00 12726 9.93 9.91 9.93 200 9.90 9.95 1900 0.05% 0.00%
CF ACQ.VIII CL.A DL- 9.89 - - - - - - 2100 9.89 9.93 3000 0.00% 0.00%
CF ACQ. VI CL.A DL-, 9.73 - - - - - - 1000 9.70 9.77 25000 -0.31% 0.00%
CHARDAN NXTACQ2 DL-, 9.93 -0.30% -0.03 15365 9.95 9.93 9.95 17500 9.93 9.94 200 -0.10% 0.00%
CHAVANT CAP.ACQ. DL- 9.85 - - - - - - 100 9.79 9.86 200 0.00% 0.00%
China Finance Online 6.15 -2.07% -0.13 92466 6.20 6.10 6.52 300 6.14 6.51 200 9.63% -23.03%
China Real Estate 1.66 -1.19% -0.02 47445 1.67 1.61 1.72 3500 1.63 1.71 2800 -0.60% -6.74%
CHP MERG.CORP. A DL- 10.02 0.00% 0.00 933 10.02 10.02 10.02 16900 10.02 10.04 10100 0.00% -2.34%
CHW ACQ. CL.A DL-,00 9.72 0.00% 0.00 21026 9.72 9.72 9.73 119400 9.72 9.74 1000 0.00% 0.00%
CIM Commercial Trust 8.64 -0.58% -0.05 24786 8.75 8.56 8.79 500 8.00 8.79 1000 -2.81% -39.33%
CLARIM ACQ.CL.A DL-, 9.76 0.10% 0.01 1053 9.76 9.76 9.76 3200 9.70 9.80 25000 -0.20% 0.00%
CLEANTECH ACQUI. DL- 9.94 0.20% 0.02 100202 9.95 9.94 9.95 7400 9.91 9.94 4900 0.20% 0.00%
CLOVER LEAF CAP.A -, 9.97 -0.10% -0.01 3570 9.97 9.97 9.97 4900 9.97 9.99 600 0.00% 0.00%
CME Group 211.90 2.34% 4.85 1746588 208.00 207.52 212.60 100 207.11 212.49 100 5.15% 16.40%
COGNITION THERAP. DL 11.90 -1.73% -0.21 330586 12.48 11.90 12.49 100 10.02 12.79 100 -6.81% 0.00%
Coinbase Global A 280.61 7.93% 20.61 9517534 266.60 266.53 281.72 200 281.00 281.69 100 13.09% 0.00%
COLICITY INC. A DL-. 9.72 -0.10% -0.01 11418 9.72 9.72 9.77 2000 9.64 9.86 300 -0.51% 0.00%
COLISEUM AC. CL.A DL 9.76 0.62% 0.06 1214 9.73 9.73 9.76 100 9.70 9.76 700 0.72% 0.00%
Colliers Internation 140.21 0.59% 0.82 35943 139.60 138.00 140.87 400 139.98 140.21 500 5.37% 57.31%
Comstock Holding Com 4.44 0.23% 0.01 11380 4.42 4.41 4.58 200 4.44 4.54 200 -1.33% 40.06%
Confluent A 66.90 -0.82% -0.55 898785 68.80 65.93 69.58 100 66.80 69.00 500 3.58% 0.00%
Consumer Portfolio S 6.37 5.29% 0.32 27167 6.14 5.98 6.55 300 5.46 16.00 200 8.89% 50.24%
CONX CORP. DL-,0001 9.81 -0.10% -0.01 149510 9.82 9.80 9.82 500 9.80 9.83 1000 0.00% -4.11%
CONY.PARK III A DL-, 9.80 0.93% 0.09 300000 9.80 9.80 9.80 50000 9.80 11.14 200 0.51% 0.00%
COR.CP.V838 MON.ADL- 9.65 - - - - - - 500 9.67 9.76 25000 0.00% 0.00%
CORNER GRW.ACQ.A DL- 9.75 0.00% 0.00 1943 9.74 9.74 9.77 500 9.74 9.75 1400 -0.20% 0.00%
CORNER GRW.2 A DL-,0 9.92 0.51% 0.05 199 9.92 9.92 9.92 5000 9.87 9.90 4900 0.00% 0.00%
CoStar Group 93.80 1.57% 1.45 1569402 92.65 92.38 94.39 100 86.00 134.00 100 7.97% 1.48%
COVA ACQ. CL.A DL-,0 9.75 0.10% 0.01 4169 9.72 9.72 9.75 800 9.71 9.74 700 0.52% 0.00%
Cowen A 36.05 0.61% 0.22 432858 36.51 35.82 36.51 900 36.05 36.09 200 1.44% 38.71%
CRED. ACC. CORP. 614.84 -0.51% -3.15 56235 617.53 613.13 623.17 500 614.39 616.18 700 -0.03% 77.63%
CRESCENT CAP.BDC DL- 20.90 2.30% 0.47 70678 20.69 20.45 21.14 100 20.10 20.98 200 6.36% 43.45%
Cresud Com. Ind.Fin. 5.58 2.57% 0.14 95678 5.53 5.44 5.63 200 5.56 5.58 300 10.71% 16.49%
CyrusOne 77.68 1.36% 1.04 682237 77.13 76.47 78.29 100 74.10 81.50 500 3.23% 6.19%
DA32 LF.SC.TE.ACQ.A- 9.70 -0.26% -0.03 1120 9.70 9.69 9.70 1700 9.69 9.70 100 -0.31% 0.00%
DATA KNIGHTS A DL-,0 10.06 - - - - - - 2000 10.00 14177.76 100 0.00% 0.00%
DD3 ACQ. CL. A DL-,0 9.94 -0.30% -0.03 20501 9.92 9.92 9.96 400 9.94 9.97 100 -0.30% 0.00%
DEC.PL.ACQ.II A DL-, 9.92 0.10% 0.01 10852 9.92 9.91 9.92 100 9.86 9.94 100 0.10% 0.00%
DEC.PL.AC.III A DL-, 10.07 -0.20% -0.02 943073 10.13 10.04 10.23 2000 10.05 10.09 300 0.50% 0.00%
DEC.PL.ACQ.IV A DL-, 9.90 0.30% 0.03 135688 9.90 9.88 9.90 1000 9.80 9.97 1000 -0.07% 0.00%
DEEP LAKE CAP.A DL-, 9.73 0.10% 0.01 4954 9.72 9.72 9.73 1000 9.68 9.73 100 -0.31% 0.00%
DFP HEALTHCARE A DL- 9.95 0.00% 0.00 221 9.95 9.95 9.95 1300 9.95 9.97 10200 0.00% -7.87%
DHB CAPITAL CORP.A - 9.78 - - - - - - 500 9.72 9.80 10000 0.00% 0.00%
DHC ACQ.CORP. A DL - 9.75 0.10% 0.01 1466 9.72 9.72 9.75 11800 9.72 9.75 25900 -0.31% 0.00%
DIAMOND HILL DL-,01 189.29 1.02% 1.91 6203 190.00 189.29 192.61 100 188.25 190.93 100 3.19% 26.81%
DIAMONDHEAD HLD.ADL- 9.74 -0.15% -0.01 9965 9.72 9.72 9.74 3800 9.73 9.76 4000 -0.56% 0.00%
Diginex 3.61 8.08% 0.27 831791 3.35 3.35 3.63 500 3.70 3.80 200 12.99% -77.63%
DIGIT.TRANSF.OPP.A - 9.73 - - - - - - 1000 9.63 9.74 100 0.31% 0.00%
DIGIT.WRLD.ACQ.A DL- 9.96 -0.10% -0.01 1778 9.96 9.95 9.96 5000 9.96 9.97 200 0.10% 0.00%
DILA CAPITAL A DL-,0 9.74 - - - - - - 1000 9.68 4294.59 100 0.00% 0.00%
DISRUPTIVE ACQ.A DL- 9.75 - - - - - - 2000 9.67 9.77 10000 0.00% 0.00%
Draganfly 3.53 -2.75% -0.10 239650 3.74 3.42 3.85 900 3.54 3.61 500 16.89% 10.66%
DRAGON VICTORY DL-,0 1.56 5.41% 0.08 324475 1.49 1.49 1.64 500 1.57 1.61 200 0.65% -33.33%
DRAGON.GR.OPP.II A , 9.95 -0.10% -0.01 144188 9.93 9.93 9.96 5000 9.86 9.96 600 0.30% -12.87%
DRAGON.GR.OPP.III A, 9.81 0.00% 0.00 53618 9.82 9.79 9.84 2000 9.77 9.81 200 -0.20% 0.00%
DUDD.STR.ACQ. A DL-, 9.79 0.00% 0.00 5091 9.77 9.76 9.79 4800 9.76 9.79 3000 0.00% -1.71%
DUNE ACQ. CL.A DL-,0 9.87 0.00% 0.00 97546 9.89 9.87 9.89 1000 9.80 9.98 700 0.20% 0.00%
DYNAMICS SPL.PRP.A - 9.95 -0.40% -0.04 7430 10.00 9.92 10.03 1900 9.95 10.05 100 0.40% 0.00%
E.MERGE TECH.ACQ.A - 9.81 -0.10% -0.01 142599 9.83 9.81 9.83 500 9.77 9.90 200 -0.20% -4.11%
EAST RES.ACQ. A DL-, 9.82 -0.20% -0.02 306 9.82 9.82 9.82 2400 9.82 9.84 500 -0.20% -3.25%
EAST STONE ACQ. SHS 10.21 0.10% 0.01 10492 10.21 10.21 10.21 9900 10.21 10.33 100 0.10% 1.59%
ECO WAVE POW.GL. SP. 7.50 0.81% 0.06 19071 7.03 7.03 7.54 100 7.00 7.54 200 10.13% 0.00%
ECP ENV.GR.OPP.A DL- 9.91 -0.10% -0.01 158073 9.91 9.90 9.93 100 9.06 9.90 500 0.10% 0.00%
EDIFY ACQ. CL.A DL-, 9.77 - - - - - - 3700 9.74 9.78 3700 0.00% 0.00%
EDOC ACQ. CL.A DL-,0 10.15 0.00% 0.00 93553 10.15 10.14 10.15 800 10.15 10.16 1500 0.20% -0.88%
EDTECHX HLD.AC.A DL- 10.01 - - - - - - 500 9.98 9.99 900 0.00% 0.00%
EJF ACQ.CORP.CL.A -, 9.92 0.51% 0.05 42936 9.89 9.89 9.93 6700 9.91 9.93 24500 0.20% 0.00%
Encore Capital Group 51.15 -0.27% -0.14 210888 51.93 51.07 52.43 2900 51.17 53.99 100 1.47% 31.32%
Engine Media Holding 4.24 -2.97% -0.13 56794 4.37 4.13 4.37 400 4.13 4.44 100 -7.22% -48.41%
ENVIR.IMP.ACQ.A DL-, 9.95 0.20% 0.02 56922 9.94 9.92 9.95 1000 9.00 10.00 100 0.30% 0.00%
EPIPH.TECH.ACQ. A DL 9.78 0.10% 0.01 17518 9.77 9.74 9.78 500 9.71 9.78 100 -0.10% 0.00%
Equinix 781.39 1.53% 11.74 544206 772.23 768.08 784.49 100 694.69 889.00 100 4.05% 9.41%
EUCRATES BIOMEDIC 9.80 - - - - - - 1000 9.71 10.56 2200 0.00% 0.00%
EUROP.BIOT.ACQ.A DL- 9.82 - - - - - - 2000 9.66 9.83 500 0.00% 0.00%
EUROP.SUST.CL.A DL-, 9.91 0.00% 0.00 50182 9.95 9.91 9.95 1000 9.70 9.99 1200 0.00% 0.00%
EVO ACQ. CL.A DL-,00 9.76 - - - - - - 1000 9.64 9.80 1000 0.10% 0.00%
eXp World Holdings 48.59 1.89% 0.90 1037797 48.36 47.62 48.81 100 48.25 48.60 600 17.25% 53.96%
EZCORP 8.00 0.00% 0.00 446418 8.09 7.94 8.11 300 7.70 9.38 100 -2.91% 67.01%
EZFILL HOLDINGS DL-, 3.11 -0.64% -0.02 486716 3.09 3.08 3.25 300 3.11 3.17 300 -10.06% 0.00%
Fang Holdings ADR A 5.80 -3.41% -0.20 1918 6.02 5.80 6.02 100 3.19 6.03 300 -4.68% -56.68%
FATHOM HOLDINGS INC. 24.59 4.42% 1.04 70150 24.00 23.60 25.36 300 20.00 30.00 100 0.65% -31.77%
FG Financial Group 4.53 -2.69% -0.12 1069 4.58 4.53 4.59 200 2.52 4.59 300 -0.11% 7.23%
FFTH WALL ACQ.III A- 9.87 0.10% 0.01 11836 9.87 9.85 9.87 1000 9.75 9.99 1000 0.00% 0.00%
FINS.ACQ.II CL.A DL- 9.70 -0.41% -0.04 601 9.70 9.70 9.70 8000 9.70 9.74 400 -0.41% 0.00%
FINTECH ACQ. CL.ADL- 10.03 -0.20% -0.02 318507 10.05 10.02 10.08 4600 10.02 10.09 2000 0.30% 0.00%
FINTECH ACQ. CLA DL- 9.75 - - - - - - 2000 9.75 9.82 4000 0.00% 0.00%
FRST.RES.SUS.GR.ADL- 9.90 0.10% 0.01 5790 9.94 9.89 9.94 1000 9.85 9.99 100 0.00% 0.00%
FirstCash 86.55 0.78% 0.67 143188 87.05 86.16 87.48 500 86.58 86.59 100 0.27% 23.57%
FIRSTSERVICE 194.40 1.64% 3.13 17562 190.88 190.88 195.19 100 194.46 194.97 1400 5.66% 42.15%
Focus Financial Part 58.41 -0.95% -0.56 302148 60.00 58.34 60.00 100 45.00 58.53 2900 1.30% 34.28%
FORES.ACQ.CL.A DL-,0 9.93 0.10% 0.01 538580 9.92 9.91 9.93 1000 9.85 9.92 200 0.30% 0.00%
Foresight Autonomous 2.83 -3.41% -0.10 598121 2.90 2.81 2.93 500 2.86 2.90 1800 -0.70% -30.64%
FORT.SUST.SOL.A DL-, 9.77 0.41% 0.04 14703 9.72 9.71 9.77 1000 9.65 9.86 400 0.00% 0.00%
FORUM MERG.IV A DL-, 9.74 -0.10% -0.01 1774 9.72 9.71 9.75 4000 9.71 9.75 3600 0.00% 0.00%
FOXWAYNE ENTRPR.ADL- 9.88 - - - - - - 1900 9.88 10.00 600 -0.70% 0.00%
FRAZ.LIFESC.ACQ.ADL- 9.79 -0.25% -0.03 317 9.81 9.79 9.81 1800 9.76 9.82 3600 -0.51% 0.00%
Freedom Holding 63.30 -1.45% -0.93 772368 64.01 62.50 64.39 5900 63.01 63.60 200 -1.19% 23.37%
FRONTIER ACQ.CORP. C 9.76 0.00% 0.00 104 9.76 9.76 9.76 7000 9.72 9.76 900 0.00% 0.00%
FRONTIER INV.CORP.A- 9.84 - - - - - - 500 9.66 9.84 2500 0.00% 0.00%
FRP HLDGS INC. DL-,1 56.08 -1.22% -0.69 21040 57.83 56.08 58.07 300 56.08 56.64 100 1.23% 23.12%
FS DEVELOPM.II A DL- 9.95 -0.50% -0.05 31505 9.97 9.95 10.05 6300 9.95 10.01 700 -0.10% 0.00%
FTAC ATHENA ACQ.A -, 9.93 0.20% 0.02 13359 9.90 9.90 9.93 2000 9.89 9.94 25100 0.10% 0.00%
FTAC HERA ACQ.A DL-, 9.74 0.00% 0.00 6878 9.75 9.73 9.75 3600 9.74 9.85 100 0.00% 0.00%
FTAC PARN.ACQ.A DL-, 9.77 - - - - - - 4000 9.72 9.78 9900 0.00% 0.00%
Futu Holdings 63.73 -13.66% -10.08 26796645 71.71 62.69 73.16 9200 62.00 62.01 1200 -27.28% 39.30%
G3 VRM ACQUIS. A DL- 10.00 0.60% 0.06 265518 9.96 9.93 10.08 1000 9.95 10.10 900 0.00% 0.00%
GAMINGHOSP.CL.A DL-, 9.73 -0.41% -0.04 4577 9.72 9.72 9.76 1000 9.65 9.77 2600 -0.31% 0.00%
Gaming & Leisure Pro 49.33 0.86% 0.42 823479 49.10 48.97 50.03 200 45.53 50.24 100 3.87% 16.34%
Gaucho Group 3.05 0.33% 0.01 69395 3.05 3.04 3.25 1000 3.04 3.15 500 -0.33% -57.49%
GCM GROSVENOR INC 11.38 -0.09% -0.01 212370 11.51 11.29 11.65 500 10.00 11.98 300 0.89% -14.56%
GENN INCO 8.30 0.79% 0.07 325407 8.50 7.66 8.65 1000 8.13 8.32 300 18.23% 0.00%
GIGCAPITAL4 INC. DL- 9.89 0.30% 0.03 53854 9.87 9.87 9.93 1000 9.87 9.93 300 0.30% 0.00%
NYVATEX OIL COR DL-, 9.84 -0.51% -0.05 52629 9.91 9.84 9.91 1000 9.74 9.92 2000 -0.61% 0.00%
GLADSTONE ACQ.CLA DL 9.95 -0.20% -0.02 11755 9.97 9.95 9.97 500 9.95 9.97 1800 0.30% 0.00%
Gladstone Commercial 21.74 -0.23% -0.05 176788 21.99 21.68 22.04 1000 21.65 22.51 400 2.60% 20.78%
Gladstone Land 23.05 0.52% 0.12 660768 23.26 22.95 23.26 200 22.80 23.90 100 1.27% 57.45%
GLASS HOUS.ACQ.A DL- 9.74 - - - - - - 1000 9.70 9.78 10600 0.00% 0.00%
GLENFARNE MERGER A - 9.78 -0.60% -0.06 123492 9.78 9.78 9.78 200 9.72 9.78 10000 0.00% 0.00%
GLOBAL CONS.ACQ. DL- 9.88 0.10% 0.01 9118 9.88 9.87 9.88 100 0.08 9.88 100 0.10% 0.00%
GLB.PRT.ACQ.II A DL- 9.75 -0.10% -0.01 175 9.75 9.75 9.75 1000 9.66 9.85 1000 0.10% 0.00%
GLBL SELF STORAGE DL 5.25 -1.69% -0.09 14142 5.35 5.23 5.36 100 5.00 5.55 800 -1.32% 30.92%
GLB.SYN.ACQ. CL.ADL- 9.82 - - - - - - 2100 9.81 9.84 5000 0.00% 0.00%
GLOBIS ACQUISITION 10.05 - - - - - - 3700 10.05 10.20 100 0.00% 0.00%
GOAL ACQ.CORP. DL-,0 9.73 -0.10% -0.01 75449 9.71 9.71 9.78 1000 9.66 9.80 1000 -0.21% 0.00%
GOBI ACQ.CORP.A DL - 9.73 - - - - - - 1000 9.65 9.78 10300 0.00% 0.00%
GOLDEN ARR.MERG.ADL- 9.77 0.10% 0.01 302125 9.73 9.69 9.77 200 9.69 9.77 100 -0.31% 0.00%
GOLDEN PATH ACQ.ADL- 9.94 -0.20% -0.02 8044 9.94 9.94 9.94 11000 9.93 9.95 5000 -0.10% 0.00%
GOLDENBRIDGE ACQUISI 9.90 0.10% 0.01 47442 9.90 9.90 9.90 2000 9.80 4294.59 100 0.10% 0.00%
GOOD WORKS II ACQ. - 9.77 0.00% 0.00 13429 9.83 9.76 9.83 1800 9.76 9.77 300 0.31% 0.00%
GORES GUGGENH.A DL-, 10.01 -0.50% -0.05 1937140 10.07 10.01 10.11 7000 10.01 10.03 1000 -1.38% 0.00%
GORES HLDG.VII A DL- 9.82 -0.20% -0.02 4134 9.85 9.82 9.85 9600 9.77 9.90 700 -0.20% 0.00%
GORES HLDGS VIII A - 9.77 -0.14% -0.01 402 9.77 9.77 9.77 6300 9.77 9.81 200 -0.41% 0.00%
GORES METR.II A DL-, 9.95 0.10% 0.01 54021 9.94 9.94 9.95 1000 9.91 10.00 300 0.30% 0.00%
GOR.TECH.PRT.II ADL- 9.82 - - - - - - 500 9.74 9.84 100 0.00% 0.00%
GORES TECH.PRT.A DL- 9.79 - - - - - - 1600 9.78 9.79 10000 0.00% 0.00%
GREAT ELM GROUP NEW- 2.11 -0.47% -0.01 43471 2.14 2.09 2.15 800 2.05 2.22 100 -2.31% -26.74%
GREY ACQU 10.19 - - - - - - 500 10.20 10.22 13100 0.00% 1.09%
GRP.NINE ACQ.CL.ADL- 9.71 -0.21% -0.02 229408 9.74 9.71 9.74 3900 9.71 9.75 100 -0.26% 0.00%
GROWTH CAP.ACQ.A -,0 9.95 0.20% 0.02 34945 9.93 9.91 9.95 100 9.90 9.94 100 0.30% 0.00%
GUAE AI 3.47 8.10% 0.26 52500 3.16 3.12 3.47 100 3.15 3.18 1000 -4.14% 0.00%
GX ACQ.CORP.II A DL- 9.69 -0.62% -0.06 1144 9.69 9.69 9.69 1000 9.62 9.81 1100 0.00% 0.00%
GYRODYNE LLC DL-,01 13.20 - - - - - - 100 12.99 14.49 500 0.00% 0.00%
HAM.LN.AL.HL.I A DL- 9.78 0.31% 0.03 134351 9.74 9.74 9.78 3800 9.75 9.78 10600 0.00% 0.00%
HAMILTON LANE INC DL 91.19 0.80% 0.72 158069 91.90 90.34 92.51 300 91.13 91.24 9000 0.97% 16.84%
HARBOR CUSTOM DEV. 2.01 1.52% 0.03 44856 2.03 1.96 2.03 100 1.95 1.98 300 -1.95% -53.90%
HAYMAKER ACQ.III A - 9.77 0.10% 0.01 1240 9.74 9.74 9.77 100 9.74 9.78 200 0.21% 0.00%
HEALTH ASS. CL.A DL- 9.80 -0.10% -0.01 123347 9.81 9.80 9.82 500 9.72 9.81 1000 0.00% 0.00%
HEALTH SCIENCE 2 DL- 9.85 0.10% 0.01 9328 9.86 9.84 9.86 1000 9.75 9.89 200 0.20% -23.11%
HEALTHCARE CAP.A DL- 9.89 0.14% 0.01 114682 9.91 9.88 9.93 98000 9.89 9.91 100 -0.10% 0.00%
HEALTHCARE SRV. ADL- 9.76 0.10% 0.01 24112 9.77 9.76 9.77 5200 9.75 9.76 200 0.10% 0.00%
HEALTHC.CAT.AC.A DL- 9.94 -0.02% -0.00 10443 9.95 9.94 9.95 3000 9.85 9.97 1500 0.10% 0.00%
HEALTHW.ACQ. CLA DL- 9.77 - - - - - - 1000 9.66 9.77 2000 0.00% 0.00%
HELIX ACQ. CL.A DL-, 9.92 - - - - - - 2000 9.92 9.96 4000 0.00% 0.00%
HENNESSY ADVISORS IN 10.40 1.66% 0.17 11104 10.35 10.34 10.50 1900 9.75 10.50 600 1.96% 22.14%
HENNESSY CAP.CL.ADL- 9.90 0.20% 0.02 82662 9.87 9.87 9.91 1000 9.80 9.90 4000 -0.40% 0.00%
Heritage Global 1.92 -3.13% -0.06 19695 1.97 1.90 1.97 1000 1.90 2.25 400 -2.05% -27.82%
HIVE Blockchain Tech 3.13 8.30% 0.24 11181542 2.96 2.93 3.20 100 3.26 3.30 200 7.19% 65.61%
HOME P.C. DL -,00000 4.13 -0.72% -0.03 63954 4.21 4.12 4.21 100 3.85 4.51 300 1.72% 0.00%
Horizon Technology F 17.27 0.06% 0.01 137662 17.30 17.27 17.45 100 17.09 17.40 500 2.49% 30.44%
Host Hotels & Resort 16.78 1.82% 0.30 6926070 16.77 16.68 16.88 100 16.32 16.98 200 1.94% 14.70%
HUDSON CAP INC DL-,0 2.47 0.00% 0.00 53336 2.46 2.37 2.51 700 2.41 2.54 10000 -3.14% -31.77%
HUDS.EXEC.INV.III A- 9.73 -0.21% -0.02 28721 9.75 9.73 9.75 800 9.70 9.80 1000 -0.10% 0.00%
HUDS.EX-INV.II A DL- 9.77 0.31% 0.03 2289 9.74 9.74 9.77 500 9.66 9.80 1000 -0.10% 0.00%
HUMANCO ACQ.A DL-,00 9.88 0.30% 0.03 139149 9.70 9.70 9.89 1000 9.69 9.99 500 0.00% 0.00%
HYWN HLDG 6.28 -0.95% -0.06 18387 6.46 6.20 6.46 200 6.27 6.45 7900 2.95% 0.00%
IG ACQUISITION CORP. 9.79 0.20% 0.02 85336 9.78 9.77 9.81 500 9.75 9.90 1000 -0.31% -3.36%
IGNYTE ACQUISITIODL- 9.79 -0.10% -0.01 1922 9.76 9.76 9.80 4300 9.76 9.80 1000 0.00% 0.00%
INDEPEND.HLDG. A DL- 9.71 -0.51% -0.05 1519 9.71 9.71 9.71 100 9.78 9.82 4200 0.00% 0.00%
INDUS REALTY TRUST D 66.77 1.14% 0.75 71509 66.00 65.47 68.20 100 0.84 67.23 100 2.72% 6.83%
Industrial Logistics 27.69 0.07% 0.02 253995 28.06 27.67 28.15 100 25.50 27.69 100 4.22% 18.89%
INSU ACQ. CL.A DL-,0 9.80 0.00% 0.00 963 9.81 9.80 9.81 23900 9.74 9.80 4000 -0.10% 0.00%
Interactive Brokers 71.09 0.35% 0.25 672460 71.27 71.06 72.36 300 70.42 71.69 100 -0.80% 16.69%
Intercure 7.09 -0.42% -0.03 54830 7.10 7.01 7.15 100 6.70 7.20 300 5.51% 22.58%
INTERNAT.MED.ACQ.DL- 9.81 -0.20% -0.02 40480 9.81 9.80 9.83 17600 9.80 9.82 4800 -0.41% 0.00%
INTP.IV INF.PRT.ADL- 9.73 - - - - - - 1000 9.64 9.75 1000 0.10% 0.00%
INVESTCORP CRED.MG. 5.49 0.73% 0.04 45806 5.50 5.45 5.51 400 5.33 5.69 1400 2.81% 15.34%
IPSIDY INC. DL-,0001 12.06 -2.74% -0.34 8422 12.23 11.57 12.40 300 3.00 12.50 300 4.87% 0.00%
IRON SPARK I INC.CL. 9.97 -0.30% -0.03 197490 10.00 9.97 10.05 5000 9.97 10.02 88100 -0.30% 0.00%
IRSA PROP. COM. ADR/ 2.56 1.59% 0.04 62873 2.55 2.51 2.57 5100 2.50 2.57 1400 8.47% 19.90%
ISLEW.HLTHC.ACQ. DL- 9.82 0.31% 0.03 8911 9.84 9.81 9.84 1000 9.76 9.95 1000 0.00% 0.00%
ITHAX ACQ.CORP.CL.A 9.70 -0.10% -0.01 69413 9.73 9.70 9.76 5000 9.68 9.77 1000 -0.51% 0.00%
ITIQUIRA ACQ. A DL-, 9.74 -0.10% -0.01 2685 9.72 9.72 9.74 1000 9.72 9.74 400 0.00% 0.00%
JACK CREEK INV. ADL- 9.78 0.41% 0.04 79426 9.75 9.75 9.78 1000 9.70 9.80 900 0.36% 0.00%
JAWS HURR.ACQ. A DL- 9.76 - - - - - - 1300 9.75 9.77 4000 0.10% 0.00%
JAWS JUGG.ACQ.A DL-, 9.73 - - - - - - 100 9.77 9.79 7900 0.00% 0.00%
JIAYIN GRP.INC.SP.AD 3.86 1.31% 0.05 39653 3.90 3.75 3.90 500 3.74 3.86 100 -1.78% 26.56%
JIYA ACQ.CORP.CL.A - 9.79 - - - - - - 900 9.75 9.80 13400 0.00% 0.00%
JOFF FINTECH CL.ADL- 9.77 0.15% 0.01 612 9.76 9.76 9.77 900 9.70 10.75 600 -0.26% 0.00%
JUPITER AC. CL.A DL- 9.70 - - - - - - 400 9.67 9.69 1000 0.00% 0.00%
JUST EAT TAKEAW. SP. 16.06 5.73% 0.87 2251422 15.74 15.69 16.13 1000 15.95 16.25 100 4.90% -28.98%
KADEM S.IM.CO. A DL- 9.71 0.00% 0.00 2405 9.70 9.70 9.71 500 9.70 9.71 1000 0.00% 0.00%
KAIROS ACQ. CL.A DL- 9.78 0.41% 0.04 4159 9.74 9.74 9.78 1000 9.66 9.90 100 -0.20% 0.00%
KERNEL GRP.HLDG.A -, 9.73 -0.21% -0.02 2384 9.73 9.73 9.74 1000 9.65 9.90 1100 -0.21% 0.00%
KHOSLA V.A.CL.A DL-, 9.91 -0.20% -0.02 135600 9.91 9.91 9.92 800 9.90 9.93 2400 0.00% 0.00%
KHOS.V.A.C.III A DL- 9.80 0.00% 0.00 9304 9.81 9.79 9.82 1000 9.70 9.84 1000 -0.20% 0.00%
KHOS.V.A.C.II A DL-, 10.01 -0.20% -0.02 355060 10.03 10.01 10.04 200 10.02 10.05 4600 -0.10% 0.00%
KINS TECHNOLOGY ADL- 9.97 0.10% 0.01 3999 9.97 9.95 9.97 1000 9.89 10.10 1100 0.00% 0.00%
KISMET ACQ.THREE A - 9.71 - - - - - - 100 9.71 9.75 50400 -0.26% 0.00%
KISMET ACQ.TWO A DL- 9.73 0.00% 0.00 5800 9.72 9.71 9.73 300 9.72 9.73 25400 0.21% 0.00%
KL ACQ.CORP. CL.ADL- 9.72 -0.61% -0.06 479 9.78 9.72 9.78 5200 9.72 9.75 100 -0.61% 0.00%
KLUDEIN I ACQ. A DL- 9.87 - - - - - - 1300 9.82 9.85 6800 0.00% 0.00%
L CATT. AS. ACQ.ADL- 9.73 -0.41% -0.04 12979 9.72 9.71 9.75 8000 9.70 9.75 800 -0.21% 0.00%
LAKESHORE ACQ.I DL-, 9.84 0.00% 0.00 13152 9.76 9.76 9.85 100 0.10 11.00 100 0.00% 0.00%
LAMAR ADVERTISING A 119.13 0.19% 0.22 402734 119.93 118.91 120.36 200 113.13 119.13 200 1.94% 43.15%
LANDCAD.HLD.IV A DL- 9.80 - - - - - - 500 9.75 9.79 100 0.00% 0.00%
LANDMARK INFRAS.PART 16.38 0.12% 0.02 93856 16.43 16.37 16.45 500 16.38 16.70 2000 -0.73% 52.80%
LAZ.GRW.ACQ.I A DL-, 9.75 0.31% 0.03 77646 9.76 9.72 9.76 1000 9.60 9.75 100 0.00% 0.00%
LDH GROWTH I CL.A -, 9.79 - - - - - - 1000 9.75 9.80 9900 0.00% 0.00%
LEAD EDGE GRW.A DL-, 9.83 0.10% 0.01 4867 9.83 9.83 9.83 1000 9.50 9.83 20100 0.10% 0.00%
LEFTERIS ACQ. A DL-, 9.78 -0.10% -0.01 5018 9.78 9.77 9.79 500 9.73 9.80 200 0.10% -5.51%
LEGATO MERGER II DL- 11.75 2.17% 0.25 654992 11.59 11.05 11.80 100 11.15 12.33 3500 10.54% 0.00%
LendingTree 154.14 1.80% 2.72 275603 154.33 152.61 155.95 100 154.14 154.95 200 12.65% -43.70%
LERER HIP.ACQ. A DL- 9.80 0.00% 0.00 11204 9.80 9.79 9.80 2400 9.79 9.80 14000 0.10% 0.00%
LEVERE HLDG.CL.A DL- 9.72 -0.31% -0.03 2021 9.73 9.72 9.73 900 9.54 10.00 200 -0.31% 0.00%
Lexinfintech Holding 5.62 -0.35% -0.02 872133 5.64 5.59 5.84 200 5.60 5.66 1900 -6.80% -16.12%
LIBERTY MED.ACQ.ADL- 10.07 0.10% 0.01 40455 10.05 10.04 10.08 2000 10.02 10.08 400 0.10% 0.00%
LIGHTJUMP ACQ. DL-,0 9.82 -0.10% -0.01 2276 9.82 9.82 9.82 1300 9.82 9.84 400 -0.41% 0.00%
LIGHTWAVE LOGIC INC. 8.96 -3.86% -0.36 298310 9.31 8.89 9.39 6400 8.50 9.12 100 -4.68% 863.44%
LION GRP.HLD.ADR DL- 2.21 3.27% 0.07 439172 2.16 2.13 2.22 400 2.18 2.21 1300 -2.64% 14.51%
LIONHEART ACQ. A DL- 9.92 0.00% 0.00 182456 9.92 9.91 9.93 17500 9.92 9.93 4600 0.10% -1.59%
LM Funding America 4.75 38.08% 1.31 62394183 4.90 4.37 5.75 100 4.59 4.60 300 -6.50% 41.79%
LMF ACQ.OPP.CL.A DL- 9.98 - - - - - - 100 9.95 9.99 200 0.00% 0.00%
LOGAN RIDGE FIN. DL- 25.05 0.56% 0.14 4308 25.00 24.95 25.05 100 1.00 28.40 2000 -2.07% 0.00%
LOGISTICS I.T. A DL- 9.80 - - - - - - 200 9.67 9.80 300 0.00% 0.00%
LPL Financial 172.50 1.48% 2.51 683137 171.15 170.29 173.34 100 130.00 172.50 600 3.14% 65.52%
Lucid Group A 24.08 0.29% 0.07 14891499 23.84 23.43 24.22 400 23.97 23.99 200 3.66% 140.56%
LUX HL.TEC.ACQ.A DL- 9.82 0.10% 0.01 18008 9.84 9.81 9.84 500 9.77 9.97 2000 0.00% -8.65%
MACONDR.CAP.I A DL-, 9.79 -0.10% -0.01 2535 9.79 9.79 9.79 1000 9.62 4294.59 100 -0.41% 0.00%
MALACCA STR.ACQ. A - 9.95 0.10% 0.01 51461 9.94 9.94 9.96 16000 9.93 9.96 9900 0.10% 0.40%
MALLARD ACQ. DL-,000 9.99 - - - - - - 7700 9.95 9.99 23000 0.00% 0.00%
MANHATT. BRIDGE C. D 6.22 -0.64% -0.04 90730 6.32 6.15 6.42 200 6.17 6.21 500 -2.66% 19.39%
MAQUIA CAPI.AC.A DL- 10.00 -0.10% -0.01 1900 10.00 10.00 10.01 100 0.10 10.01 100 0.00% 0.00%
Marathon Digital Hol 48.89 12.16% 5.30 22547366 45.50 45.16 48.95 1700 48.90 48.95 800 23.80% 368.30%
MarketAxess 405.77 0.64% 2.60 155841 405.92 404.51 410.72 1000 405.65 405.78 100 -1.07% -28.88%
MarketWise A 7.08 -1.53% -0.11 85291 7.25 7.06 7.29 100 6.98 7.24 100 1.72% -30.99%
Marlin Businessrvice 22.31 -0.58% -0.13 33504 22.48 22.31 22.60 100 22.31 22.34 300 0.00% 82.27%
MARLIN TECH. CL.ADL- 9.77 0.31% 0.03 77829 9.76 9.76 9.78 1000 9.66 9.80 1100 0.10% 0.00%
MARQ.RAINE ACQ. ADL- 10.92 10.08% 1.00 294228 10.03 10.03 10.96 300 9.98 10.99 200 15.07% 0.00%
MAWSON INFRA.GRP. DL 9.40 -1.47% -0.14 163406 9.90 9.02 9.90 200 8.50 10.00 800 1.62% 0.00%
MAYS -J.W.- DL 1 34.00 - - - - - - 200 31.13 35.50 100 0.00% 0.00%
MCAP ACQ.CL.A DL-,00 9.90 0.10% 0.01 22683 9.92 9.89 9.92 1000 9.75 9.99 1100 0.30% 0.00%
MDJM LTD. 4.11 -0.24% -0.01 839 4.09 4.09 4.11 200 4.08 4.18 600 -1.44% -2.14%
MEDALIST DIVERSIF. D 1.20 0.00% 0.00 171881 1.20 1.20 1.23 800 1.16 1.24 100 8.11% -44.95%
Medallion Financial 8.51 -0.47% -0.04 12559 8.55 8.43 8.55 300 8.47 8.55 400 4.93% 73.67%
MED.SCIENC.ACQ.A DL- 9.70 -0.16% -0.02 300 9.70 9.70 9.70 200 9.70 9.74 10500 0.00% 0.00%
MEDTECH ACQ. CL.ADL- 9.90 0.00% 0.00 8468 9.92 9.88 9.93 1000 9.70 9.93 300 0.00% 0.00%
MELI KASZ.PION.A DL- 12.86 2.06% 0.26 162797 12.47 12.27 13.24 3600 12.63 13.40 300 3.96% 0.00%
MERC.ECOMM.CL.A DL-, 9.79 -0.10% -0.01 1328 9.80 9.79 9.80 400 9.79 9.84 100 -0.10% 0.00%
MERIDA MERGER I DL-, 10.01 0.20% 0.02 45392 9.99 9.99 10.01 2000 9.95 10.01 500 0.30% -1.86%
MINIM INC. DL-,01 1.65 6.45% 0.10 46672 1.60 1.55 1.68 100 1.56 1.74 100 3.12% -54.42%
MMTEC INC. 1.35 -1.46% -0.02 56497 1.37 1.29 1.37 1100 1.29 1.39 8800 10.66% -8.16%
MODEL PERFORM. CL.A 10.01 - - - - - - 5100 9.97 10.04 100 0.00% 0.00%
Mogo Inc. 5.51 7.20% 0.37 1549019 5.20 5.10 5.63 100 5.58 5.61 100 23.27% 46.15%
MoneyGram Internatio 7.79 -0.26% -0.02 797123 7.96 7.77 8.09 1600 7.79 7.88 100 -2.26% 42.54%
MONUMENT CIRCLE ADL- 9.75 -2.01% -0.20 248966 9.78 9.74 9.79 6600 9.74 9.75 500 -0.10% 0.00%
MORINGA ACQ.CL.A DL- 9.74 - - - - - - 2000 9.70 9.73 3600 0.00% 0.00%
Morningstar 274.42 0.75% 2.04 53282 273.73 272.87 275.25 300 273.93 274.42 3800 0.53% 18.50%
MOTION ACQUISITION C 10.00 0.10% 0.01 443487 9.99 9.97 10.01 1000 9.97 9.99 1800 0.30% -1.53%
MT.CREST ACQ.II DL-, 9.99 0.15% 0.01 23588 10.00 9.99 10.00 2000 9.96 10.00 1000 0.20% 0.00%
MT.CREST ACQ.IV DL-, 9.76 0.21% 0.02 9364 9.75 9.75 9.76 700 9.76 9.79 500 -1.61% 0.00%
MOUN CRES 9.82 - - - - - - 2500 9.79 9.84 100 0.00% 0.00%
Mr. Cooper Group 42.47 -1.69% -0.73 488541 43.87 42.42 43.90 100 35.90 49.20 100 2.98% 36.87%
MSD ACQ.COR. A DL-,0 9.81 0.00% 0.00 613 9.77 9.77 9.81 100 0.09 10.03 300 0.00% 0.00%
MUDR.CAP.ACQ.II ADL- 9.94 -0.10% -0.01 83147 9.94 9.93 9.95 1000 9.92 9.96 1600 0.10% 0.00%
NASDAQ Inc 203.02 1.19% 2.38 761757 201.42 200.32 203.42 100 193.21 204.01 100 2.85% 52.95%
NATURAL ORDER ACQ. C 9.79 -0.10% -0.01 9193 9.76 9.76 9.79 3000 9.71 9.84 100 -0.31% 0.00%
Navient 19.98 -0.55% -0.11 1540948 20.51 19.96 20.65 100 19.41 21.08 500 2.99% 103.46%
NEUROONE MED.TECH.DL 3.00 0.00% 0.00 158384 2.99 2.93 3.00 500 2.90 3.00 3900 -23.08% 0.00%
New Mountain Finance 13.64 0.00% 0.00 199035 13.69 13.61 13.74 100 13.68 13.85 300 2.02% 20.07%
NEW VISTA ACQ.A DL-, 9.74 0.21% 0.02 59646 9.72 9.72 9.75 1000 9.63 9.75 100 -0.10% 0.00%
NEW YORK MTG TRUST D 4.33 -0.23% -0.01 2599134 4.37 4.33 4.39 3600 4.30 4.35 3000 0.46% 17.34%
NEWB.STR.ACQ.A DL-,0 9.67 - - - - - - 22100 9.67 9.74 800 0.00% 0.00%
NEWMARK GRP CL.A DL- 14.76 -1.60% -0.24 789859 15.00 14.74 15.10 100 13.33 15.17 2000 3.36% 102.47%
Newtek Business Serv 28.05 -0.36% -0.10 239648 28.54 27.92 28.64 100 28.00 28.85 100 -0.50% 42.46%
NEXTG.A.C.CL.A DL-,0 9.90 0.00% 0.00 163457 9.87 9.87 9.91 1500 9.88 9.90 300 0.00% 0.00%
NICHOLAS FINL INC. 12.05 -1.71% -0.21 2391 12.15 12.02 12.15 200 12.02 12.15 900 0.00% 43.79%
NIGHTDRAG.ACQ.A DL-, 9.75 0.00% 0.00 110881 9.72 9.72 9.78 900 9.52 9.82 2000 0.00% 0.00%
NOBLE ROCK ACQ.A DL- 9.76 - - - - - - 1000 9.72 9.76 25000 0.00% 0.00%
NOCTURNE ACQ.CL.ADL- 9.98 - - - - - - 3700 9.99 10.03 3700 0.00% 0.00%
NORTH ATLANT.ACQ.A - 9.73 0.00% 0.00 3190 9.75 9.72 9.75 1000 9.64 9.75 300 -0.21% 0.00%
North Mountain Merge 9.78 -0.10% -0.01 1948 9.77 9.77 9.84 2000 9.78 9.85 2500 0.10% -5.32%
NORT.L.A.CORP. A DL- 10.01 - - - - - - 500 9.98 10.06 100 0.00% 0.00%
Northern Trust 120.86 0.68% 0.82 1007066 120.89 119.79 121.36 300 120.70 126.86 200 4.69% 29.76%
NOVA VISION ACQ. DL- 9.87 0.05% 0.01 18491 9.87 9.87 9.87 5000 9.87 9.88 2500 0.71% 0.00%
OCA ACQ. CL.A DL-,00 9.91 - - - - - - 1500 9.80 9.93 100 0.00% 0.00%
OCEANTECH ACQ.I A -, 9.96 0.00% 0.00 54597 9.96 9.96 9.96 100 9.96 9.98 4900 0.00% 0.00%
Office Properties Tr 28.14 3.30% 0.90 248437 27.66 27.51 28.27 100 26.00 28.25 100 6.83% 23.86%
OMEGA ALPHA CL.A DL- 9.73 0.00% 0.00 1548 9.73 9.71 9.75 200 9.69 9.90 1000 0.21% 0.00%
OMNIQ CORP. DL-,001 9.75 -3.47% -0.35 28812 9.95 9.75 10.00 300 9.70 10.64 900 0.93% 93.45%
OP.EQ.PR.OP.WT.A DL- 9.85 1.34% 0.13 184354 9.73 9.73 9.85 500 9.72 9.78 7000 0.92% 0.00%
Open Lending A 35.02 0.89% 0.31 508797 35.24 34.67 35.62 100 34.66 37.00 1000 4.51% 0.17%
Opendoor Technologie 23.43 -1.31% -0.31 7474965 23.98 23.32 24.01 500 23.40 23.59 200 8.17% 3.08%
Optibase 10.92 - - - - - - 100 3.01 11.78 200 0.00% 0.00%
ORION ACQ.CORP.A DL- 9.73 - - - - - - 5200 9.69 9.75 25000 0.00% 0.00%
OTR ACQUISITION DL-, 10.05 - - - - - - 5300 10.05 10.15 10000 0.00% 0.00%
OXBRIDGE ACQ.CL.A -, 9.94 0.00% 0.00 60931 9.93 9.93 9.94 100 9.93 9.94 17700 1.02% 0.00%
OXUS ACQU 9.85 0.10% 0.01 34890 9.84 9.84 9.87 5000 9.85 9.87 10000 0.51% 0.00%
OYSTER ENT.ACQ.A DL- 9.78 0.31% 0.03 3436 9.78 9.78 9.78 1000 9.65 10.05 500 0.31% 0.00%
PACO ACQU 0.34 -2.86% -0.01 59650 0.35 0.32 9.86 500 0.33 0.34 600 0.00% 0.00%
PALTALK INC. DL -,00 7.71 -14.14% -1.27 3448060 7.81 7.59 8.15 100 7.62 7.71 2300 -5.28% 428.08%
PANACEA ACQ.II A DL- 9.77 - - - - - - 700 9.72 9.75 2000 0.00% 0.00%
PATHFINDER ACQ.A DL- 9.91 -0.10% -0.01 13657 9.91 9.91 9.91 1000 9.80 9.99 1100 0.15% 0.00%
PATRIA INV. CL.A DL- 17.06 1.07% 0.18 90582 16.96 16.62 17.16 100 15.03 21.50 100 4.22% 0.00%
PEREL.WEINB.PARTN.A- 14.01 -1.55% -0.22 281225 14.35 13.97 14.45 400 13.52 14.00 100 0.14% 0.00%
PETRA ACQ. INC. DL-, 10.11 -0.20% -0.02 351 10.11 10.11 10.11 500 10.09 10.12 15100 0.30% 0.60%
PHENIXFIN CORP. DL - 42.87 - - - - - - 100 3.00 43.00 100 0.00% 0.00%
Phillips Edison & Co 31.43 -1.07% -0.34 135204 32.13 31.28 32.20 200 28.41 32.20 700 0.80% 0.00%
PHP VENT.ACQ.A DL-,0 9.86 - - - - - - 5000 9.85 9.91 100 0.00% 0.00%
PINE TECH.ACQ. A DL- 9.72 - - - - - - 200 9.70 9.73 200 -0.21% 0.00%
PIONEER MERGER A DL- 9.94 0.00% 0.00 21172 9.94 9.94 9.96 800 9.93 9.99 1800 -0.10% 0.00%
PLUM A.C.I CL.A DL-, 9.74 -0.10% -0.01 1024 9.69 9.69 9.74 500 9.69 9.75 25000 0.00% 0.00%
POEMA GLB.HLD. A DL- 9.88 0.41% 0.04 934497 9.86 9.86 9.90 1000 9.86 9.91 100 0.20% 0.00%
PONO CAPI 9.94 0.00% 0.00 200105 9.90 9.90 9.96 500 9.90 9.96 9900 0.00% 0.00%
POP.HLTH.INV. A DL-, 9.79 -0.10% -0.01 499 9.79 9.79 9.79 1000 9.71 9.99 500 -0.10% 0.00%
PORTAGE FINT.ACQ.A - 9.75 -0.24% -0.02 6949 9.75 9.75 9.75 100 9.72 9.79 100 0.00% 0.00%
POTLATCHDELTIC CORP. 55.23 0.80% 0.44 673870 55.61 55.14 55.88 100 54.04 58.05 100 6.38% 10.42%
PW+DG.INF.ACQ.A DL-, 10.68 3.69% 0.38 1942579 10.40 10.35 10.86 100 10.80 10.90 200 5.01% 0.00%
POWERED BRANDS A DL- 9.77 - - - - - - 1000 9.67 9.85 900 0.00% 0.00%
PRA Group 42.97 -0.07% -0.03 207793 43.67 42.97 43.86 700 32.00 44.85 100 -0.28% 8.35%
Presidio Property Tr 3.81 -0.52% -0.02 111338 3.81 3.62 3.85 300 3.70 3.85 100 3.25% -10.14%
PRIVET.ACQ.CL.A DL-, 9.79 - - - - - - 100 9.76 9.79 14400 0.00% 0.00%
PROGRESS ACQ.CL.ADL- 9.75 - - - - - - 2500 9.75 9.80 2900 0.00% 0.00%
PROP.SOL.ACQ.II ADL- 9.73 0.06% 0.01 287 9.73 9.73 9.73 100 9.72 9.73 1000 0.00% 0.00%
PROPT. INV. CL.A DL- 9.79 0.10% 0.01 2628 9.75 9.75 9.80 2000 9.75 9.80 4000 -0.10% 0.00%
PROSPECTOR CAP.A DL- 9.72 -0.15% -0.01 27467 9.73 9.72 9.73 500 9.67 9.75 200 -0.31% 0.00%
PROVIDENT ACQ. A DL- 9.76 -0.10% -0.01 3089 9.78 9.76 9.78 1200 9.76 9.77 200 0.21% 0.00%
PUHUI WEALTH INV.MG. 2.10 13.51% 0.25 540216 1.84 1.78 2.13 100 1.91 1.94 700 18.64% -11.02%
PUYI INC. ADR/1,5 6.00 0.00% 0.00 2760 6.07 6.00 6.07 2700 5.00 6.07 100 -1.32% 0.00%
PWP FORWARD AC.A DL- 9.77 0.00% 0.00 3396 9.76 9.76 9.77 1000 9.62 9.80 1000 0.10% 0.00%
Q+K INTL. SP.ADR/30 0.77 4.78% 0.04 87052 0.70 0.70 0.78 100 0.71 0.78 100 2.65% -71.38%
QUEENS GAMB.GRW.CAP. 9.89 0.00% 0.00 418140 9.91 9.88 9.92 1000 9.80 9.95 1500 -0.10% 0.00%
RADIUS GL INF.A DL - 16.85 0.36% 0.06 699831 17.06 16.57 17.25 100 14.69 19.50 100 -0.65% 31.13%
RECHARGE ACQ. A DL-, 9.87 -0.15% -0.01 923 9.87 9.87 9.87 21600 9.87 9.90 5300 -0.30% -3.14%
REDFIN CORP. DL-,001 51.43 -2.54% -1.34 823628 53.66 51.37 53.66 200 51.10 51.43 100 6.41% -25.06%
Regency Centers 70.66 0.74% 0.52 766636 70.58 70.44 71.33 5100 70.66 70.68 2900 1.77% 54.99%
REINV.TECH.PRT.Y A - 9.97 -0.10% -0.01 2001215 9.97 9.96 9.98 2900 9.96 9.97 100 0.30% 0.00%
RESEAR.ALLIAN.II A - 9.85 - - - - - - 200 9.67 9.85 26000 0.00% 0.00%
Retail Opportunity I 18.52 0.82% 0.15 821730 18.67 18.41 18.67 500 17.68 19.00 200 2.77% 38.31%
REVOL.HLTHC.ACQ. A - 9.76 0.21% 0.02 6330 9.74 9.74 9.76 100 0.10 9.76 4100 0.10% 0.00%
Riot Blockchain 27.85 6.62% 1.73 28983593 27.48 26.68 28.58 100 28.07 28.09 1300 7.82% 63.92%
RIVW ACQU - - - - - - - 2000 9.60 9.87 2900 0.00% 0.00%
RMG ACQ.III CL.A DL- 9.75 0.21% 0.02 7428 9.73 9.73 9.75 1000 9.65 11.25 900 -0.15% 0.00%
RMR GROUP INC.CL.A D 33.96 0.68% 0.23 72675 34.11 33.89 34.23 200 33.90 33.99 100 1.83% -12.07%
Robinhood Markets A 41.03 0.24% 0.10 2579553 41.64 40.86 41.70 200 40.90 40.99 300 -1.80% 0.00%
ROM.DBDR TEC.AC.ADL- 10.14 0.00% 0.00 68652 10.15 10.13 10.15 1000 10.10 10.25 1000 0.10% 0.30%
ROSECLIFF ACQ.A DL-, 9.76 0.31% 0.03 5600 9.77 9.73 9.77 1000 9.65 9.85 1000 0.00% 0.00%
ROTH CH ACQ.III DL-, 9.94 -0.20% -0.02 5821 9.93 9.93 9.94 2000 9.87 9.99 1000 -0.10% 0.00%
ROTH CH ACQ.IV DL-,0 9.88 - - - - - - 35300 9.82 9.88 400 0.00% 0.00%
RXR ACQ.CORP. A DL-, 9.70 0.00% 0.00 137 9.70 9.70 9.70 1200 9.70 9.75 25000 0.00% 0.00%
Sabra Health Care RE 15.21 1.40% 0.21 2606207 15.22 15.14 15.45 3800 15.20 15.45 200 3.61% -12.44%
SARISSA CAP. CL.ADL- 9.88 0.20% 0.02 3965 9.76 9.76 9.89 200 9.80 9.92 100 -0.20% -2.37%
SBA Communications 326.90 0.01% 0.03 486752 328.49 322.68 330.99 4700 326.81 326.90 3600 -0.90% 15.87%
SCIENCE 37 HLDGS DL- 11.77 6.04% 0.67 117684 11.01 10.77 12.39 100 11.41 14.20 100 15.96% 10.31%
SC.STR.ACQ.ALPH.ADL- 9.78 0.31% 0.03 405 9.73 9.73 9.78 400 9.75 9.78 100 0.00% 0.00%
SCION TECH GR.I ADL- 9.78 -0.20% -0.02 32059 9.80 9.78 9.80 1000 9.70 9.85 200 -0.05% 0.00%
SCION TECH II A DL-, 9.77 0.31% 0.03 8916 9.70 9.69 9.77 1000 9.65 14177.75 100 0.00% 0.00%
SCP+ CO HHLTHC. ADL- 9.76 0.00% 0.00 66033 9.74 9.71 9.77 2000 9.67 10.00 200 0.00% 0.00%
SEAPORT GLB.ACQ.ADL- 9.21 -8.63% -0.87 272008 10.06 9.12 10.06 200 9.20 10.00 100 -8.63% -8.08%
Security National Fi 8.20 -0.61% -0.05 9000 8.28 8.20 8.32 300 8.00 9.30 100 -0.36% -1.80%
SEI Investment 61.60 0.54% 0.33 427757 61.83 61.58 62.20 100 51.70 65.00 200 2.75% 7.19%
SEN.CON.ACQ.I A DL-, 9.76 -0.10% -0.01 623 9.77 9.75 9.77 5300 9.75 9.77 10000 0.10% 0.00%
SENMIAO TECHN. DL-,0 0.68 6.08% 0.04 951439 0.64 0.62 0.72 500 0.64 0.66 1100 4.43% -36.56%
SENTAGE HLDGS INC.DL 2.38 -6.67% -0.17 441316 2.46 2.33 2.52 100 2.39 2.41 1300 5.78% 0.00%
Service Properties T 11.76 0.77% 0.09 796720 11.90 11.70 11.99 100 11.20 12.00 500 3.16% 2.35%
SEVEN OAKS ACQ.A DL- 9.93 -0.10% -0.01 276381 9.93 9.91 9.94 800 9.91 9.96 1000 -0.20% 0.00%
SHELTER ACQU.I A DL- 9.77 0.26% 0.03 269624 9.80 9.76 9.80 400 9.74 9.79 300 0.21% 0.00%
SIEBERT FINL CORP. D 3.19 -2.45% -0.08 37944 3.28 3.19 3.30 500 3.19 3.27 400 -3.92% -24.05%
SIGMA LITHIUM CORP. 9.56 0.84% 0.08 273901 9.67 9.45 9.74 100 8.25 9.82 100 10.90% 306.81%
SILV.CREST ACQ.A DL- 9.86 -0.20% -0.02 200045 9.89 9.86 9.89 1000 9.74 9.90 500 0.00% 0.00%
SILV.SPIKE ACQ.A DL- 9.74 0.00% 0.00 1941 9.74 9.74 9.74 200 9.74 9.75 100 0.00% 0.00%
SLVB.ENG.MRG.I A DL- 9.71 0.10% 0.01 1529 9.74 9.69 9.74 500 9.67 9.74 600 -0.61% 0.00%
SILV.ASS.MGMT GR.A D 15.62 -0.22% -0.04 7730 15.72 15.50 15.72 300 15.56 15.71 100 -0.76% 12.46%
SKYDECK ACQ.CL.A DL- 9.75 0.00% 0.00 149905 9.75 9.75 9.75 2100 9.70 9.75 500 -0.10% 0.00%
SLAM CORP. CL.A DL-, 9.72 0.00% 0.00 36526 9.73 9.70 9.74 1000 9.63 9.72 300 -0.41% 0.00%
SLM CORPORATION 17.42 -0.68% -0.12 1339154 17.77 17.40 17.85 400 15.00 18.10 200 -0.63% 40.60%
SOC.CAP.SUVR.3 A DL- 9.87 0.00% 0.00 26338 9.87 9.85 9.87 1100 9.65 10.00 1000 0.51% 0.00%
SOC.CAP.SUVR.1 A DL- 9.87 0.20% 0.02 4008 9.86 9.85 9.88 5000 9.80 9.94 100 0.51% 0.00%
SOC.CAP.SUVR.2 A DL- 9.89 0.30% 0.03 2421 9.88 9.88 9.91 5000 9.80 10.15 100 0.51% 0.00%
SOC.CAP.SUVR.4 A DL- 9.85 0.00% 0.00 24986 9.86 9.84 9.86 500 9.84 9.85 100 0.25% 0.00%
SoFi Technologies 19.38 -1.22% -0.24 22190294 19.56 19.32 19.86 100 19.36 19.38 700 19.56% 55.79%
SOFTW.ACQ.III CLA DL 9.86 - - - - - - 30900 9.85 9.86 3900 0.00% 0.00%
SOTHERLY HOTELS DL-, 2.43 -1.22% -0.03 36213 2.49 2.43 2.49 2500 2.45 2.65 400 -1.62% -2.80%
SPARTACUS ACQ. A DL- 10.12 -0.01% -0.00 232441 10.13 10.11 10.13 3000 10.11 10.15 1000 0.04% 0.59%
SPK ACQUISITION DL-, 9.90 0.20% 0.02 5578 9.86 9.86 9.90 600 9.87 9.90 500 -0.40% 0.00%
SPORTRADAR GRP A SF 24.27 2.58% 0.61 1138310 24.25 23.82 24.96 200 24.28 24.88 100 3.36% 0.00%
SPORTS VENT.ACQ.ADL- 9.74 -0.25% -0.02 807 9.74 9.73 9.74 200 9.72 9.77 25000 0.26% 0.00%
SPORTSTEK ACQ.A DL-, 9.67 -0.62% -0.06 1553 9.67 9.67 9.67 2500 9.63 9.73 200 -0.92% 0.00%
SPRING VAL.ACQ.A DL- 9.94 0.10% 0.01 1008776 9.91 9.91 9.94 4000 9.90 9.95 4100 10.20% -1.78%
SPRINGWATER SP.A DL- 9.81 0.10% 0.01 11282 9.80 9.80 9.81 100 9.80 9.82 5000 0.09% 0.00%
STEPSTONE GROUP A DL 43.05 0.05% 0.02 375806 43.76 42.74 43.99 100 29.93 43.05 100 4.80% 8.17%
STONEBR.ACQ. CL.A DL 9.81 -0.46% -0.04 202 9.81 9.81 9.81 100 0.08 9.90 100 0.00% 0.00%
STONEX GROUP INC. DL 69.28 0.04% 0.03 69261 69.00 68.78 69.97 100 69.32 69.44 100 -0.17% 19.65%
STRATIM CLOUD A DL-, 9.74 - - - - - - 200 9.67 9.83 200 -0.41% 0.00%
STRATUS PROPERTIES D 31.60 -0.60% -0.19 4159 32.31 31.60 32.31 100 31.28 32.23 100 -2.77% 23.92%
SUMMIT HEA.AC. A DL- 9.74 0.21% 0.02 80401 9.73 9.70 9.74 1000 9.65 9.73 2800 0.41% 0.00%
SUST.DEV.ACQ.I A DL- 9.81 0.51% 0.05 609 9.80 9.80 9.81 3500 9.77 9.81 200 0.10% 0.00%
SVF I.C.2 CL.A DL-,0 9.80 0.26% 0.03 55243 9.81 9.78 9.82 200 9.78 9.80 300 -0.24% 0.00%
SVF IN.C.3 CL.A DL-, 9.86 0.31% 0.03 134865 9.89 9.80 9.89 1000 9.63 10.25 100 0.10% 0.00%
SVF INVESTMENT A DL- 9.78 0.10% 0.01 90984 9.77 9.77 9.79 500 9.72 9.88 100 0.00% 0.00%
SWK HOLDINGS DL-,001 19.46 1.04% 0.20 13655 19.26 18.69 19.75 500 19.16 19.54 200 -0.92% 35.23%
T. Rowe Price Group 199.76 1.19% 2.35 2705514 198.68 198.40 201.36 100 190.00 211.00 200 2.25% 31.95%
TASTEMAKER ACQ.A DL- 9.82 - - - - - - 500 9.80 9.85 1000 0.00% 0.00%
TB SA ACQ. CL.A DL-, 9.76 - - - - - - 400 9.69 9.77 10000 0.00% 0.00%
TCV Acquisition A 9.82 0.20% 0.02 64521 9.82 9.78 9.82 1000 9.76 9.99 1500 -0.30% 0.00%
TECH+ ENERG.TR.A DL- 9.75 - - - - - - 1700 9.72 9.76 200 0.00% 0.00%
TEKK.DIG.ACQ. A DL-, 9.77 - - - - - - 1000 9.77 9.78 100 0.00% 0.00%
THAYER VENTURES DL-, 10.13 0.40% 0.04 532456 10.13 10.12 10.15 100000 10.12 10.13 18600 0.20% 0.00%
THE REAL BROKERAGE I 1.82 -0.58% -0.01 105812 1.85 1.82 1.85 500 1.82 2.00 5000 0.55% 97.38%
THIMBLE PT.ACQ.A DL- 9.94 0.00% 0.00 28021 9.94 9.94 9.95 2000 9.80 10.04 400 -0.20% 0.00%
Thorn Inm Bldr USD S 20.01 -0.42% -0.09 28509 20.10 19.92 20.10 1000 20.01 20.07 300 0.05% 0.00%
TH.BR.CP.PR.III ADL- 9.74 0.00% 0.00 2493 9.73 9.72 9.75 4000 9.64 9.75 1000 -0.31% 0.00%
TH.BR.CP.PR.IV A DL- 10.00 0.00% 0.00 123496 9.75 9.71 10.00 1000 9.71 9.99 300 3.09% 0.00%
TIO TECH A CL. A 9.70 -0.31% -0.03 1439 9.70 9.70 9.70 1000 9.70 9.74 100 0.00% 0.00%
TISHM.SP.INN.II ADL- 9.79 0.00% 0.00 9079 9.77 9.77 9.79 1800 9.75 9.85 3800 0.00% 0.00%
TRADEUP ACQ.CL.A DL- 9.88 0.00% 0.00 25055 9.89 9.88 9.89 1000 9.86 9.88 200 -0.20% 0.00%
TRADEUP GLO. A DL-,0 9.80 - - - - - - 10000 9.82 9.90 2000 0.00% 0.00%
Tradeweb Markets A 83.48 -0.12% -0.10 212177 84.00 83.11 84.28 100 81.70 88.01 100 -0.23% 33.67%
TREMOR INTL LTD SP.A 18.82 -0.26% -0.05 50185 19.00 18.82 19.16 300 18.82 22.90 100 -2.13% 0.00%
TRIBE CAP.GRP.A DL-, 9.71 - - - - - - 500 9.71 9.75 25000 0.00% 0.00%
Trident Acquisitions 11.50 -1.03% -0.12 40519 11.62 11.44 11.72 700 11.55 11.96 4400 0.61% -3.85%
TRINITY CAP INC. DL 16.00 0.00% 0.00 83835 16.30 15.96 16.38 300 15.97 16.00 500 0.19% 0.00%
TUATARA CAP.ACQ.A -, 9.74 0.00% 0.00 257 9.74 9.74 9.74 1000 9.71 9.74 300 -0.10% 0.00%
TURMERIC ACQ.CL.ADL- 9.77 - - - - - - 3600 9.77 9.79 2400 0.00% -2.30%
Tuscan Holdings 10.12 0.00% 0.00 417556 10.12 10.11 10.12 5000 10.12 10.14 400 0.00% -8.08%
TW.SEAS INV.II A DL- 9.69 - - - - - - 2000 9.69 9.72 100 0.00% 0.00%
TZP STRAT.ACQ.A DL-, 9.76 0.10% 0.01 1026 9.72 9.72 9.76 3700 9.73 9.77 3700 -0.20% 0.00%
U.S. Global Investor 5.94 2.41% 0.14 65825 5.84 5.74 6.01 1000 5.95 6.10 100 1.89% 8.99%
UCOMMUNE INT.CL.A DL 1.05 0.48% 0.01 145920 1.05 0.97 1.06 100 0.99 1.05 1900 16.03% -83.39%
Uniti Group 12.01 1.01% 0.12 1159071 12.03 11.89 12.09 200 11.82 12.11 100 -0.66% 2.39%
UP Fintech Holding A 7.91 -3.30% -0.27 23359072 8.06 7.68 8.53 200 7.76 7.83 2700 -26.07% -0.38%
Upstart Holdings 390.00 2.72% 10.32 8525467 385.00 380.60 401.49 200 390.10 390.37 500 25.31% 857.06%
VALOR LATIT.ACQ.A -, 9.78 0.20% 0.02 1082 9.68 9.67 9.78 900 9.67 9.85 400 0.20% 0.00%
VALUE LINE INC. DL-, 32.40 0.62% 0.20 1891 32.40 32.40 32.50 100 28.05 9998.98 100 2.73% -1.73%
VECTOIQ ACQ.II A DL- 9.74 0.00% 0.00 2070 9.75 9.74 9.75 1000 9.66 9.75 1200 0.00% 0.00%
VECTOR ACQ.II CL.A - 9.78 0.72% 0.07 7036 9.75 9.72 9.78 5000 9.75 9.78 24700 0.31% 0.00%
VELOCITY ACQ.CL.ADL- 9.88 0.30% 0.03 9750 9.85 9.85 9.89 2500 9.84 9.89 2500 0.30% 0.00%
VENTOUX CCM ACQ. COR 9.95 0.10% 0.01 4000 9.95 9.95 9.95 1000 9.95 9.97 2600 0.00% 0.00%
VENUS ACQ. CORP. DL- 10.02 -0.36% -0.04 10364 10.02 10.02 10.03 900 10.00 10.06 100 -0.26% 0.00%
Vicinity Motor 5.46 -0.73% -0.04 20825 5.51 5.40 5.51 800 3.70 6.99 100 2.06% 43.34%
VICKERS VANTAGE IDL- 10.03 - - - - - - 5100 10.00 10.04 100 0.04% 0.00%
VICTORY CAP. CL.A DL 36.87 -0.32% -0.12 70447 37.00 36.52 37.28 200 36.75 36.87 100 0.14% 48.61%
Vidler Water Resourc 11.23 -0.62% -0.07 63211 11.39 11.20 11.54 900 10.95 17.26 100 -3.69% 20.11%
VINCI PRT.INV.A DL-, 14.30 3.47% 0.48 73477 13.84 13.84 14.43 200 14.24 14.30 600 2.44% 0.00%
Vintage Wine Estates 9.98 -0.70% -0.07 236753 10.14 9.91 10.22 200 9.75 10.40 100 -2.25% -1.48%
Virtu Financial 25.22 -0.04% -0.01 652040 25.56 25.18 25.63 500 25.05 25.95 200 -1.56% 0.20%
VIRTUOSO ACQ. A DL-, 9.96 0.20% 0.02 99038 9.95 9.95 9.96 1000 9.90 9.97 100 0.30% 0.00%
Virtus Investment Pa 321.65 0.39% 1.25 43075 327.57 320.22 330.79 200 321.68 322.29 100 -1.03% 48.23%
VISTAS MEDIA ACQ.A - 10.09 0.10% 0.01 8649 10.08 10.08 10.10 1000 10.01 10.30 100 -0.05% 0.00%
VOLCON INC. DL -,000 8.28 8.24% 0.63 599709 7.60 7.53 8.68 100 8.05 8.34 100 -9.31% 0.00%
VPC IMPCT ACQ. A DL- 9.36 -1.06% -0.10 1530241 9.60 9.21 9.79 100 9.60 9.70 900 -2.19% -7.14%
VPC IMP.ACQ.CL.A DL- 9.92 0.00% 0.00 4161 9.92 9.90 9.92 1300 9.85 9.95 1000 0.22% 0.00%
WALDENCAST ACQ.A DL- 9.78 - - - - - - 700 9.70 9.78 200 -0.41% 0.00%
WHEELER REAL E.NEW D 2.75 -0.36% -0.01 52050 2.75 2.71 2.80 100 2.61 2.86 100 -4.84% -0.72%
WINVEST ACQ.CORP.DL- 9.80 0.10% 0.01 367590 9.82 9.80 9.82 700 9.80 9.82 800 -1.01% 0.00%
WisdomTree Investmen 5.71 -0.17% -0.01 1021868 5.85 5.71 5.85 100 5.26 5.90 100 2.51% 6.73%
WORKSPORT LTD DL -,0 5.93 1.19% 0.07 145998 5.99 5.76 6.00 2400 5.88 5.96 100 8.41% 100.34%
World Acceptance 194.50 0.07% 0.14 17408 193.49 192.25 199.97 200 194.16 196.74 100 -2.65% 90.28%
XIAOBAI MAIMAI (SPAD 5.90 31.11% 1.40 4678343 4.65 4.44 6.54 1600 6.10 6.18 200 107.02% 138.87%
XP INC. DL-,00001 36.71 7.65% 2.61 10604563 35.20 34.78 37.44 10000 36.80 37.40 2100 -8.59% -7.46%
XPAC ACQ.CL.A DL -,0 9.64 0.10% 0.01 62944 9.66 9.64 9.67 4200 9.64 9.66 200 -0.52% 0.00%
YELLOWST.ACQ. A DL-, 10.13 0.00% 0.00 19380 10.12 10.11 10.13 1000 10.00 10.50 1000 0.40% 0.10%
YUNHONG INT.CL.A DL- 10.28 0.10% 0.01 6212 10.27 10.26 10.28 28400 10.26 4400.87 100 0.19% 3.42%
Z-WORK ACQ.CL.A DL-, 9.76 -0.15% -0.01 20493 9.74 9.74 9.77 1000 9.65 9.99 200 0.05% 0.00%
ZANITE ACQ. CL.A DL- 10.12 -0.05% -0.01 59941 10.11 10.11 10.13 500 10.07 10.14 100 0.00% 0.00%
Zillow A 94.30 -0.75% -0.71 267988 95.25 93.91 95.42 1000 93.05 94.80 100 4.00% -30.63%
Zillow C 94.97 -0.44% -0.42 1407189 95.61 94.09 95.62 100 94.30 95.01 100 4.32% -26.83%
ZIMMER E.T.ACQ.A DL- 9.75 0.00% 0.00 105 9.75 9.75 9.75 400 9.75 9.78 500 0.31% 0.00%